|
Closing price on 2/8/2012
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.40 |
| Volume |
24,500 |
| Split-adjusted Price |
8.50 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.50
|
24,500
|
|
|
2/7/2012
|
+0.90 / +4.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.50
|
10
|
|
|
2/6/2012
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.17
|
4,390
|
|
|
2/3/2012
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.35
|
47,420
|
|
|
2/2/2012
|
+1.10 / +5.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
8.39
|
59,040
|
|
|
2/1/2012
|
0.00 / 0.00%
|
21.80
|
23.00
|
21.80
|
22.00
|
22.00
|
7.99
|
7,460
|
|
|
1/31/2012
|
+1.00 / +4.76%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
7.99
|
89,680
|
|
|
1/30/2012
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.63
|
100
|
|
|
1/20/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
7.55
|
3,000
|
|
|
1/19/2012
|
+0.20 / +0.97%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.80
|
7.55
|
170
|
|
|
1/18/2012
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.60
|
7.48
|
1,120
|
|
|
1/17/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
7.44
|
3,860
|
|
|
1/16/2012
|
+0.20 / +0.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.50
|
7.44
|
260
|
|
|
1/13/2012
|
0.00 / 0.00%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
7.37
|
18,450
|
|
|
1/12/2012
|
0.00 / 0.00%
|
19.80
|
20.40
|
19.80
|
20.30
|
20.30
|
7.37
|
9,810
|
|
|
1/11/2012
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.37
|
0
|
|
|
1/10/2012
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
7.37
|
87,210
|
|
|
1/9/2012
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
7.26
|
4,250
|
|
|
1/6/2012
|
-0.90 / -4.39%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.60
|
7.12
|
44,420
|
|
|
1/5/2012
|
-1.00 / -4.65%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
7.44
|
104,800
|
|
|
1/4/2012
|
0.00 / 0.00%
|
22.00
|
22.50
|
20.50
|
21.50
|
21.50
|
7.81
|
1,000
|
|
|
1/3/2012
|
+0.30 / +1.42%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.50
|
7.81
|
6,020
|
|
|
12/30/2011
|
+0.30 / +1.44%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
7.70
|
2,110
|
|
|
12/29/2011
|
-0.60 / -2.79%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
7.59
|
5,600
|
|
|
12/28/2011
|
+0.60 / +2.87%
|
20.20
|
21.50
|
20.20
|
21.50
|
21.50
|
7.81
|
1,317,780
|
|
|
12/27/2011
|
-0.90 / -4.13%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.90
|
7.59
|
1,100
|
|
|
12/26/2011
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.80
|
7.92
|
30,150
|
|
|
12/23/2011
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
7.81
|
1,550
|
|
|
12/22/2011
|
-0.30 / -1.35%
|
23.20
|
23.40
|
21.50
|
22.00
|
22.00
|
7.99
|
357,130
|
|
|
12/21/2011
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
8.10
|
95,430
|
|
|