|
Closing price on 12/5/2011
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
14,800 |
| Split-adjusted Price |
6.79 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.70
|
6.79
|
14,800
|
|
|
12/2/2011
|
+0.70 / +3.93%
|
18.10
|
18.50
|
17.60
|
18.50
|
18.50
|
6.72
|
2,120
|
|
|
12/1/2011
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.46
|
7,180
|
|
|
11/30/2011
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
6.43
|
2,420
|
|
|
11/29/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.54
|
8,400
|
|
|
11/28/2011
|
-0.50 / -2.70%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
6.54
|
1,020
|
|
|
11/25/2011
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
6.72
|
19,130
|
|
|
11/24/2011
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
6.68
|
15,600
|
|
|
11/23/2011
|
+0.50 / +2.76%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.60
|
6.75
|
31,720
|
|
|
11/22/2011
|
-0.30 / -1.63%
|
18.50
|
18.70
|
18.10
|
18.10
|
18.10
|
6.57
|
25,440
|
|
|
11/21/2011
|
+0.60 / +3.37%
|
17.60
|
18.40
|
17.40
|
18.40
|
18.40
|
6.68
|
58,970
|
|
|
11/18/2011
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.80
|
17.80
|
6.46
|
89,080
|
|
|
11/17/2011
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.90
|
6.50
|
76,930
|
|
|
11/16/2011
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.46
|
1,500
|
|
|
11/15/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
6.35
|
51,660
|
|
|
11/14/2011
|
+0.70 / +4.17%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.50
|
6.35
|
68,320
|
|
|
11/11/2011
|
-0.30 / -1.75%
|
16.60
|
17.30
|
16.60
|
16.80
|
16.80
|
6.10
|
49,730
|
|
|
11/10/2011
|
+0.10 / +0.59%
|
17.70
|
17.70
|
16.90
|
17.10
|
17.10
|
6.21
|
93,910
|
|
|
11/9/2011
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.17
|
15,420
|
|
|
11/8/2011
|
-0.90 / -4.97%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.20
|
6.25
|
51,590
|
|
|
11/7/2011
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
6.57
|
28,740
|
|
|
11/4/2011
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.10
|
6.57
|
213,140
|
|
|
11/3/2011
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
6.54
|
33,420
|
|
|
11/2/2011
|
+0.40 / +2.29%
|
17.70
|
18.30
|
17.50
|
17.90
|
17.90
|
6.50
|
516,790
|
|
|
11/1/2011
|
+0.40 / +2.34%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
6.35
|
78,250
|
|
|
10/31/2011
|
-0.30 / -1.72%
|
17.40
|
17.60
|
17.00
|
17.10
|
17.10
|
6.21
|
277,810
|
|
|
10/28/2011
|
+0.80 / +4.82%
|
17.10
|
17.40
|
16.70
|
17.40
|
17.40
|
6.32
|
98,030
|
|
|
10/27/2011
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
6.03
|
56,660
|
|
|
10/26/2011
|
-0.40 / -2.33%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.80
|
6.10
|
131,480
|
|
|
10/25/2011
|
+0.80 / +4.88%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
6.25
|
145,220
|
|
|