|
Closing price on 3/1/2012
|
|
| Open |
26.60 |
| High |
28.30 |
| Low |
26.60 |
| Volume |
14,190 |
| Split-adjusted Price |
9.69 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
-0.30 / -1.11%
|
26.60
|
28.30
|
26.60
|
26.70
|
26.70
|
9.69
|
14,190
|
|
|
2/29/2012
|
+0.30 / +1.12%
|
26.70
|
28.00
|
26.00
|
27.00
|
27.00
|
9.80
|
64,030
|
|
|
2/28/2012
|
+0.40 / +1.52%
|
26.50
|
27.60
|
26.50
|
26.70
|
26.70
|
9.69
|
60,860
|
|
|
2/27/2012
|
-0.50 / -1.87%
|
27.90
|
27.90
|
26.30
|
26.30
|
26.30
|
9.55
|
13,320
|
|
|
2/24/2012
|
0.00 / 0.00%
|
27.50
|
27.60
|
26.80
|
26.80
|
26.80
|
9.73
|
16,850
|
|
|
2/23/2012
|
+0.30 / +1.13%
|
27.80
|
27.80
|
26.80
|
26.80
|
26.80
|
9.73
|
4,800
|
|
|
2/22/2012
|
+0.50 / +1.92%
|
27.00
|
27.30
|
26.50
|
26.50
|
26.50
|
9.62
|
66,090
|
|
|
2/21/2012
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.00
|
26.00
|
26.00
|
9.44
|
78,990
|
|
|
2/20/2012
|
+0.20 / +0.78%
|
25.80
|
27.00
|
25.10
|
26.00
|
26.00
|
9.44
|
67,510
|
|
|
2/17/2012
|
0.00 / 0.00%
|
26.20
|
27.00
|
25.80
|
25.80
|
25.80
|
9.37
|
29,280
|
|
|
2/16/2012
|
+0.30 / +1.18%
|
25.60
|
25.80
|
25.50
|
25.80
|
25.80
|
9.37
|
17,010
|
|
|
2/15/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.20
|
25.50
|
25.50
|
9.26
|
101,780
|
|
|
2/14/2012
|
+0.90 / +3.66%
|
25.30
|
25.70
|
25.30
|
25.50
|
25.50
|
9.26
|
48,050
|
|
|
2/13/2012
|
+1.10 / +4.68%
|
23.60
|
24.60
|
23.60
|
24.60
|
24.60
|
8.93
|
27,290
|
|
|
2/10/2012
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
8.53
|
37,170
|
|
|
2/9/2012
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.50
|
53,060
|
|
|
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
|
|
|