|
Closing price on 12/2/2010
|
|
| Open |
19.00 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
154,480 |
| Split-adjusted Price |
6.21 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2010
|
+0.90 / +4.69%
|
19.00
|
20.10
|
19.00
|
20.10
|
20.10
|
6.21
|
154,480
|
|
|
12/1/2010
|
-0.40 / -2.04%
|
19.20
|
20.40
|
19.20
|
19.20
|
19.20
|
5.93
|
48,700
|
|
|
11/30/2010
|
+0.90 / +4.81%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.60
|
6.06
|
72,790
|
|
|
11/29/2010
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.20
|
18.70
|
18.70
|
5.78
|
41,540
|
|
|
11/26/2010
|
+0.20 / +1.09%
|
18.60
|
18.70
|
18.20
|
18.60
|
18.60
|
5.75
|
27,350
|
|
|
11/25/2010
|
+0.80 / +4.55%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.40
|
5.69
|
75,770
|
|
|
11/24/2010
|
+0.50 / +2.92%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.60
|
5.44
|
34,870
|
|
|
11/23/2010
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
5.28
|
26,910
|
|
|
11/22/2010
|
-0.40 / -2.29%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
5.28
|
44,910
|
|
|
11/19/2010
|
-0.50 / -2.78%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.50
|
5.41
|
27,250
|
|
|
11/18/2010
|
+0.60 / +3.45%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
5.56
|
20,450
|
|
|
11/17/2010
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
5.38
|
16,910
|
|
|
11/16/2010
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
5.41
|
10,050
|
|
|
11/15/2010
|
-0.70 / -3.70%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.20
|
5.62
|
10,800
|
|
|
11/12/2010
|
-0.90 / -4.55%
|
19.60
|
19.70
|
18.90
|
18.90
|
18.90
|
5.84
|
59,960
|
|
|
11/11/2010
|
-0.30 / -1.49%
|
20.60
|
20.60
|
19.80
|
19.80
|
19.80
|
6.12
|
21,320
|
|
|
11/10/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
6.21
|
13,030
|
|
|
11/9/2010
|
-0.50 / -2.43%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.10
|
6.21
|
43,220
|
|
|
11/8/2010
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.60
|
6.36
|
20,350
|
|
|
11/5/2010
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.60
|
6.36
|
18,170
|
|
|
11/4/2010
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
6.33
|
26,420
|
|
|
11/3/2010
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
6.24
|
39,060
|
|
|
11/2/2010
|
-0.10 / -0.49%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.30
|
6.27
|
28,640
|
|
|
11/1/2010
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
6.30
|
27,910
|
|
|
10/29/2010
|
+0.30 / +1.49%
|
20.70
|
20.90
|
20.50
|
20.50
|
20.50
|
6.33
|
47,380
|
|
|
10/28/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
6.24
|
8,680
|
|
|
10/27/2010
|
-0.50 / -2.42%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.20
|
6.24
|
17,560
|
|
|
10/26/2010
|
+0.30 / +1.47%
|
19.90
|
21.30
|
19.90
|
20.70
|
20.70
|
6.40
|
33,480
|
|
|
10/25/2010
|
+0.20 / +0.99%
|
20.30
|
20.40
|
19.90
|
20.40
|
20.40
|
6.30
|
20,540
|
|
|
10/22/2010
|
-0.50 / -2.42%
|
20.20
|
21.20
|
20.00
|
20.20
|
20.20
|
6.24
|
52,110
|
|
|