Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/23/2008	-0.40 / -1.87%	20.60	21.00	20.50	21.00	21.00	5.62	15,240
12/22/2008	+1.00 / +4.90%	21.40	21.40	21.20	21.40	21.40	5.73	230,790
12/19/2008	+0.90 / +4.62%	20.40	20.40	20.30	20.40	20.40	5.46	217,440
12/18/2008	-0.50 / -2.50%	19.10	20.00	19.00	19.50	19.50	5.22	54,140
12/17/2008	-1.00 / -4.76%	20.30	20.60	20.00	20.00	20.00	5.35	45,970
12/16/2008	0.00 / 0.00%	20.00	21.00	20.00	21.00	21.00	5.62	3,740

<<Previous 30 days Next 30 days>>

RAL News

01/11	RAL: Báo cáo tình hình quản trị công ty năm 2023
02/10	RAL: Change in the 10th Business Registration Certificate
19/09	RAL: Decision on tax penalty
05/09	RAL: Report on using capital from the share public offering
27/08	RAL: Change of corporate structure and financial statements