|
Closing price on 3/27/2009
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
17.60 |
| Volume |
38,720 |
| Split-adjusted Price |
5.03 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
+0.70 / +3.87%
|
18.90
|
19.00
|
17.60
|
18.80
|
18.80
|
5.03
|
38,720
|
|
|
3/26/2009
|
+0.80 / +4.62%
|
17.90
|
18.10
|
17.50
|
18.10
|
18.10
|
4.84
|
35,030
|
|
|
3/25/2009
|
0.00 / 0.00%
|
16.80
|
17.60
|
16.80
|
17.30
|
17.30
|
4.63
|
30,590
|
|
|
3/24/2009
|
+0.80 / +4.85%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.30
|
4.63
|
70,890
|
|
|
3/23/2009
|
-0.60 / -3.51%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.50
|
4.41
|
14,750
|
|
|
3/20/2009
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.50
|
17.10
|
17.10
|
4.58
|
38,590
|
|
|
3/19/2009
|
-0.50 / -2.84%
|
17.60
|
17.90
|
17.10
|
17.10
|
17.10
|
4.58
|
44,730
|
|
|
3/18/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
16.90
|
17.60
|
17.60
|
4.71
|
71,290
|
|
|
3/17/2009
|
+0.80 / +5.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
4.49
|
38,070
|
|
|
3/16/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
4.28
|
31,700
|
|
|
3/13/2009
|
-0.50 / -3.03%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.00
|
4.28
|
36,010
|
|
|
3/12/2009
|
-0.50 / -2.94%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
4.41
|
1,540
|
|
|
3/11/2009
|
+0.60 / +3.66%
|
17.00
|
17.10
|
16.70
|
17.00
|
17.00
|
4.55
|
21,400
|
|
|
3/10/2009
|
+0.10 / +0.61%
|
16.30
|
17.10
|
16.30
|
16.40
|
16.40
|
4.39
|
10,600
|
|
|
3/9/2009
|
-0.30 / -1.81%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.30
|
4.36
|
17,090
|
|
|
3/6/2009
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.60
|
4.44
|
19,470
|
|
|
3/5/2009
|
+0.80 / +4.91%
|
16.70
|
17.10
|
16.50
|
17.10
|
17.10
|
4.58
|
28,030
|
|
|
3/4/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
4.36
|
22,670
|
|
|
3/3/2009
|
+0.20 / +1.30%
|
15.40
|
16.00
|
15.10
|
15.60
|
15.60
|
4.17
|
51,710
|
|
|
3/2/2009
|
+0.70 / +4.76%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
4.12
|
28,390
|
|
|
2/27/2009
|
+0.70 / +5.00%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
3.93
|
11,950
|
|
|
2/26/2009
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.80
|
14.00
|
14.00
|
3.75
|
20,730
|
|
|
2/25/2009
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
3.77
|
47,360
|
|
|
2/24/2009
|
-0.20 / -1.46%
|
14.10
|
14.10
|
13.20
|
13.50
|
13.50
|
3.61
|
44,700
|
|
|
2/23/2009
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.70
|
13.70
|
13.70
|
3.67
|
16,540
|
|
|
2/20/2009
|
+0.30 / +2.24%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.70
|
3.67
|
5,820
|
|
|
2/19/2009
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.40
|
3.59
|
20,030
|
|
|
2/18/2009
|
-0.70 / -4.90%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
3.64
|
22,210
|
|
|
2/17/2009
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
3.83
|
22,730
|
|
|
2/16/2009
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.90
|
14.90
|
14.90
|
3.99
|
8,270
|
|
|