Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2010	+0.40 / +1.45%	27.50	28.00	27.50	27.90	27.90	8.17	67,170
2/3/2010	+0.40 / +1.48%	27.20	27.90	27.20	27.50	27.50	8.06	49,010
2/2/2010	-0.10 / -0.37%	27.50	27.50	27.00	27.10	27.10	7.94	54,470
2/1/2010	0.00 / 0.00%	26.20	27.70	26.20	27.20	27.20	7.97	25,400
1/29/2010	0.00 / 0.00%	27.20	27.70	26.50	27.20	27.20	7.97	53,450
1/28/2010	-1.30 / -4.56%	27.60	27.70	27.20	27.20	27.20	7.97	66,930
1/27/2010	-0.90 / -3.06%	28.50	29.00	28.00	28.50	28.50	8.35	59,840
1/26/2010	+1.40 / +5.00%	28.00	29.40	28.00	29.40	29.40	8.61	131,690
1/25/2010	+0.40 / +1.45%	28.00	28.10	27.60	28.00	28.00	8.20	59,410
1/22/2010	+1.10 / +4.15%	26.00	27.60	26.00	27.60	27.60	8.09	129,960
1/21/2010	-1.00 / -3.64%	27.50	27.90	26.40	26.50	26.50	7.76	149,860
1/20/2010	-0.90 / -3.17%	29.00	29.00	27.40	27.50	27.50	8.06	150,820
1/19/2010	+0.90 / +3.27%	28.00	28.40	27.80	28.40	28.40	8.32	153,840
1/18/2010	-1.40 / -4.84%	28.90	29.00	27.50	27.50	27.50	8.06	136,870
1/15/2010	-0.80 / -2.69%	29.00	29.40	28.70	28.90	28.90	8.47	116,260
1/14/2010	-1.40 / -4.50%	31.00	31.20	29.70	29.70	29.70	8.70	227,290
1/13/2010	+1.40 / +4.71%	29.00	31.10	28.30	31.10	31.10	9.11	416,810
1/12/2010	-1.50 / -4.81%	30.70	31.40	29.70	29.70	29.70	8.70	303,710
1/11/2010	-1.60 / -4.88%	32.50	32.50	31.20	31.20	31.20	9.14	212,360
1/8/2010	-1.70 / -4.93%	34.80	35.00	32.80	32.80	32.80	9.61	250,780
1/7/2010	+1.50 / +4.55%	33.00	34.60	32.50	34.50	34.50	10.11	580,640
1/6/2010	+1.50 / +4.76%	30.10	33.00	30.10	33.00	33.00	9.67	1,156,910
1/5/2010	+1.50 / +5.00%	31.50	31.50	31.50	31.50	31.50	9.23	66,060
1/4/2010	+1.40 / +4.90%	29.80	30.00	29.60	30.00	30.00	8.79	118,010
12/31/2009	+1.30 / +4.76%	28.00	28.60	28.00	28.60	28.60	8.38	456,750
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

<<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