|
Closing price on 12/30/2009
|
|
| Open |
27.20 |
| High |
27.90 |
| Low |
27.20 |
| Volume |
95,710 |
| Split-adjusted Price |
8.00 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2009
|
+0.10 / +0.37%
|
27.20
|
27.90
|
27.20
|
27.30
|
27.30
|
8.00
|
95,710
|
|
|
12/29/2009
|
0.00 / 0.00%
|
26.70
|
27.70
|
26.30
|
27.20
|
27.20
|
7.97
|
143,330
|
|
|
12/28/2009
|
-1.30 / -4.56%
|
27.60
|
28.50
|
27.20
|
27.20
|
27.20
|
7.97
|
103,570
|
|
|
12/25/2009
|
+1.00 / +3.64%
|
28.00
|
28.80
|
27.60
|
28.50
|
28.50
|
8.35
|
155,180
|
|
|
12/24/2009
|
+0.80 / +3.00%
|
26.10
|
27.50
|
25.70
|
27.50
|
27.50
|
8.06
|
74,600
|
|
|
12/23/2009
|
+0.40 / +1.52%
|
25.90
|
27.30
|
25.90
|
26.70
|
26.70
|
7.82
|
54,530
|
|
|
12/22/2009
|
-0.60 / -2.23%
|
26.90
|
27.80
|
25.80
|
26.30
|
26.30
|
7.71
|
154,540
|
|
|
12/21/2009
|
+1.20 / +4.67%
|
26.60
|
26.90
|
25.70
|
26.90
|
26.90
|
7.88
|
148,450
|
|
|
12/18/2009
|
+1.20 / +4.90%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.70
|
7.53
|
33,010
|
|
|
12/17/2009
|
-0.70 / -2.78%
|
24.60
|
24.70
|
24.00
|
24.50
|
24.50
|
7.18
|
193,350
|
|
|
12/16/2009
|
-1.30 / -4.91%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
7.38
|
63,100
|
|
|
12/15/2009
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.60
|
26.50
|
26.50
|
7.76
|
50,670
|
|
|
12/14/2009
|
+1.20 / +4.69%
|
26.40
|
26.80
|
25.50
|
26.80
|
26.80
|
7.85
|
98,560
|
|
|
12/11/2009
|
-1.30 / -4.83%
|
26.30
|
26.30
|
25.60
|
25.60
|
25.60
|
7.50
|
133,770
|
|
|
12/10/2009
|
-1.40 / -4.95%
|
28.30
|
28.50
|
26.90
|
26.90
|
26.90
|
7.88
|
94,160
|
|
|
12/9/2009
|
-1.40 / -4.71%
|
28.50
|
29.60
|
28.30
|
28.30
|
28.30
|
8.29
|
217,230
|
|
|
12/8/2009
|
-0.40 / -1.33%
|
31.00
|
31.20
|
29.40
|
29.70
|
29.70
|
8.70
|
257,040
|
|
|
12/7/2009
|
+1.40 / +4.88%
|
29.80
|
30.10
|
29.00
|
30.10
|
30.10
|
8.82
|
275,880
|
|
|
12/4/2009
|
-0.10 / -0.35%
|
28.80
|
29.20
|
28.20
|
28.70
|
28.70
|
8.41
|
67,440
|
|
|
12/3/2009
|
+0.90 / +3.23%
|
27.90
|
28.80
|
26.60
|
28.80
|
28.80
|
8.44
|
216,900
|
|
|
12/2/2009
|
-0.60 / -2.11%
|
28.00
|
29.00
|
27.20
|
27.90
|
27.90
|
8.17
|
102,460
|
|
|
12/1/2009
|
+0.10 / +0.35%
|
28.40
|
29.40
|
28.40
|
28.50
|
28.50
|
8.35
|
119,030
|
|
|
11/30/2009
|
0.00 / 0.00%
|
28.00
|
28.90
|
28.00
|
28.40
|
28.40
|
8.32
|
100,750
|
|
|
11/27/2009
|
-0.10 / -0.35%
|
27.10
|
29.80
|
27.10
|
28.40
|
28.40
|
8.32
|
280,490
|
|
|
11/26/2009
|
-1.50 / -5.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
8.35
|
93,880
|
|
|
11/25/2009
|
-1.50 / -4.76%
|
30.60
|
31.50
|
30.00
|
30.00
|
30.00
|
8.79
|
215,490
|
|
|
11/24/2009
|
+1.40 / +4.65%
|
31.00
|
31.60
|
30.70
|
31.50
|
31.50
|
9.23
|
483,450
|
|
|
11/23/2009
|
-0.90 / -2.90%
|
32.40
|
32.50
|
30.10
|
30.10
|
30.10
|
8.82
|
863,730
|
|
|
11/20/2009
|
+1.40 / +4.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.08
|
32,280
|
|
|
11/19/2009
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
8.67
|
41,980
|
|
|