|
Closing price on 3/28/2012
|
|
| Open |
31.70 |
| High |
32.00 |
| Low |
31.70 |
| Volume |
104,880 |
| Split-adjusted Price |
11.51 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-1.60 / -4.80%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
11.51
|
104,880
|
|
|
3/27/2012
|
-1.70 / -4.86%
|
34.60
|
36.00
|
33.30
|
33.30
|
33.30
|
12.09
|
595,870
|
|
|
3/26/2012
|
-1.20 / -3.31%
|
34.50
|
38.00
|
34.40
|
35.00
|
35.00
|
12.71
|
297,650
|
|
|
3/23/2012
|
-1.90 / -4.99%
|
36.30
|
36.30
|
36.20
|
36.20
|
36.20
|
13.14
|
5,120
|
|
|
3/22/2012
|
+1.80 / +4.96%
|
38.10
|
38.10
|
37.30
|
38.10
|
38.10
|
13.83
|
221,320
|
|
|
3/21/2012
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.20
|
36.30
|
36.30
|
13.18
|
213,690
|
|
|
3/20/2012
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.50
|
34.60
|
34.60
|
12.56
|
87,160
|
|
|
3/19/2012
|
+0.20 / +0.61%
|
34.20
|
34.40
|
33.00
|
33.00
|
33.00
|
11.98
|
95,700
|
|
|
3/16/2012
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
11.91
|
45,050
|
|
|
3/15/2012
|
+1.40 / +4.68%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
11.36
|
176,140
|
|
|
3/14/2012
|
+1.40 / +4.91%
|
29.30
|
29.90
|
29.10
|
29.90
|
29.90
|
10.86
|
85,320
|
|
|
3/13/2012
|
+1.30 / +4.78%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
10.35
|
35,650
|
|
|
3/12/2012
|
+0.40 / +1.49%
|
27.90
|
28.10
|
27.20
|
27.20
|
27.20
|
9.88
|
81,900
|
|
|
3/9/2012
|
+0.20 / +0.75%
|
27.50
|
27.90
|
26.80
|
26.80
|
26.80
|
9.73
|
72,000
|
|
|
3/8/2012
|
-0.50 / -1.85%
|
28.20
|
28.20
|
26.60
|
26.60
|
26.60
|
9.66
|
8,810
|
|
|
3/7/2012
|
+1.20 / +4.63%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.10
|
9.84
|
15,650
|
|
|
3/6/2012
|
-1.10 / -4.07%
|
28.00
|
28.00
|
25.90
|
25.90
|
25.90
|
9.40
|
32,320
|
|
|
3/5/2012
|
-0.50 / -1.82%
|
28.50
|
28.80
|
27.00
|
27.00
|
27.00
|
9.80
|
12,310
|
|
|
3/2/2012
|
+0.80 / +3.00%
|
27.80
|
28.00
|
27.20
|
27.50
|
27.50
|
9.99
|
292,470
|
|
|
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
|
|
|