|
Closing price on 3/5/2009
|
|
| Open |
16.70 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
28,030 |
| Split-adjusted Price |
4.58 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2009
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
4.04
|
11,660
|
|
|
2/12/2009
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
4.07
|
8,140
|
|
|
2/11/2009
|
-0.30 / -1.91%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
4.12
|
15,510
|
|
|
2/10/2009
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
4.20
|
20,470
|
|
|
2/9/2009
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
4.39
|
17,550
|
|
|
2/6/2009
|
-0.10 / -0.61%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.30
|
4.36
|
21,970
|
|
|
2/5/2009
|
-0.80 / -4.65%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.40
|
4.39
|
26,450
|
|
|
2/4/2009
|
-0.90 / -4.97%
|
18.10
|
18.20
|
17.20
|
17.20
|
17.20
|
4.60
|
18,960
|
|
|
2/3/2009
|
-0.90 / -4.74%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
4.84
|
33,390
|
|
|
2/2/2009
|
-0.90 / -4.52%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
5.08
|
22,630
|
|
|
1/23/2009
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
5.32
|
6,250
|
|
|
1/22/2009
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
5.27
|
10,620
|
|
|
1/21/2009
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.70
|
5.27
|
19,400
|
|
|
1/20/2009
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.70
|
5.27
|
17,610
|
|
|
1/19/2009
|
-0.30 / -1.50%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
5.27
|
7,500
|
|
|
1/16/2009
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
5.35
|
7,170
|
|
|