|
Closing price on 2/11/2009
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
15,510 |
| Split-adjusted Price |
4.12 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2009
|
-0.30 / -1.91%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
4.12
|
15,510
|
|
|
2/10/2009
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
4.20
|
20,470
|
|
|
2/9/2009
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
4.39
|
17,550
|
|
|
2/6/2009
|
-0.10 / -0.61%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.30
|
4.36
|
21,970
|
|
|
2/5/2009
|
-0.80 / -4.65%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.40
|
4.39
|
26,450
|
|
|
2/4/2009
|
-0.90 / -4.97%
|
18.10
|
18.20
|
17.20
|
17.20
|
17.20
|
4.60
|
18,960
|
|
|
2/3/2009
|
-0.90 / -4.74%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
4.84
|
33,390
|
|
|
2/2/2009
|
-0.90 / -4.52%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
5.08
|
22,630
|
|
|
1/23/2009
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
5.32
|
6,250
|
|
|
1/22/2009
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
5.27
|
10,620
|
|
|
1/21/2009
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.70
|
5.27
|
19,400
|
|
|
1/20/2009
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.70
|
5.27
|
17,610
|
|
|
1/19/2009
|
-0.30 / -1.50%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
5.27
|
7,500
|
|
|
1/16/2009
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
5.35
|
7,170
|
|
|
1/15/2009
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
5.27
|
2,590
|
|
|
1/14/2009
|
-0.10 / -0.51%
|
19.30
|
19.80
|
19.30
|
19.50
|
19.50
|
5.22
|
22,210
|
|
|
1/13/2009
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
5.24
|
10,830
|
|
|
1/12/2009
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
5.19
|
12,600
|
|
|
1/9/2009
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
5.22
|
20,490
|
|
|
1/8/2009
|
-0.70 / -3.43%
|
19.90
|
20.40
|
19.70
|
19.70
|
19.70
|
5.27
|
23,440
|
|
|
1/7/2009
|
0.00 / 0.00%
|
20.50
|
21.10
|
19.80
|
20.40
|
20.40
|
5.46
|
56,620
|
|
|
1/6/2009
|
+0.70 / +3.55%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.40
|
5.46
|
45,710
|
|
|
1/5/2009
|
+0.40 / +2.07%
|
19.80
|
19.80
|
19.30
|
19.70
|
19.70
|
5.27
|
32,360
|
|
|
1/2/2009
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.30
|
5.16
|
36,270
|
|
|
12/31/2008
|
-0.10 / -0.51%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.60
|
5.24
|
19,740
|
|
|
12/30/2008
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
5.27
|
32,010
|
|
|
12/29/2008
|
-0.30 / -1.51%
|
19.60
|
20.20
|
19.40
|
19.60
|
19.60
|
5.24
|
30,370
|
|
|
12/26/2008
|
+0.20 / +1.02%
|
19.00
|
20.20
|
18.80
|
19.90
|
19.90
|
5.32
|
83,050
|
|
|
12/25/2008
|
-0.30 / -1.50%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
5.27
|
22,580
|
|
|
12/24/2008
|
-1.00 / -4.76%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.00
|
5.35
|
13,920
|
|
|