|
Closing price on 4/20/2010
|
|
| Open |
31.90 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
457,740 |
| Split-adjusted Price |
9.46 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
+1.50 / +4.84%
|
31.90
|
32.50
|
31.50
|
32.50
|
32.50
|
9.46
|
457,740
|
|
|
4/19/2010
|
+0.70 / +2.31%
|
30.70
|
31.80
|
30.40
|
31.00
|
31.00
|
9.03
|
363,320
|
|
|
4/16/2010
|
-0.40 / -1.30%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.30
|
8.82
|
224,770
|
|
|
4/15/2010
|
+1.10 / +3.72%
|
30.20
|
30.90
|
29.80
|
30.70
|
30.70
|
8.94
|
170,310
|
|
|
4/14/2010
|
+0.30 / +1.02%
|
30.40
|
30.40
|
29.20
|
29.60
|
29.60
|
8.62
|
149,180
|
|
|
4/13/2010
|
-0.80 / -2.66%
|
29.60
|
29.70
|
29.30
|
29.30
|
29.30
|
8.53
|
146,360
|
|
|
4/12/2010
|
-0.90 / -2.90%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
8.76
|
99,120
|
|
|
4/9/2010
|
-0.90 / -2.82%
|
31.00
|
31.50
|
30.60
|
31.00
|
31.00
|
9.03
|
270,530
|
|
|
4/8/2010
|
+1.50 / +4.93%
|
31.80
|
31.90
|
31.20
|
31.90
|
31.90
|
9.29
|
656,950
|
|
|
4/7/2010
|
+1.40 / +4.83%
|
29.10
|
30.40
|
29.10
|
30.40
|
30.40
|
8.85
|
371,290
|
|
|
4/6/2010
|
+0.20 / +0.69%
|
28.60
|
29.50
|
28.60
|
29.00
|
29.00
|
8.44
|
156,370
|
|
|
4/5/2010
|
-0.40 / -1.37%
|
29.20
|
29.20
|
28.60
|
28.80
|
28.80
|
8.38
|
79,070
|
|
|
4/2/2010
|
-0.20 / -0.68%
|
29.40
|
29.50
|
29.00
|
29.20
|
29.20
|
8.15
|
101,300
|
|
|
4/1/2010
|
+0.50 / +1.73%
|
28.90
|
29.40
|
28.40
|
29.40
|
29.40
|
8.21
|
48,360
|
|
|
3/31/2010
|
-0.30 / -1.03%
|
29.20
|
29.50
|
28.00
|
28.90
|
28.90
|
8.07
|
80,300
|
|
|
3/30/2010
|
-0.40 / -1.35%
|
29.60
|
29.60
|
29.10
|
29.20
|
29.20
|
8.15
|
109,600
|
|
|
3/29/2010
|
+0.90 / +3.14%
|
29.50
|
29.70
|
29.00
|
29.60
|
29.60
|
8.26
|
115,890
|
|
|
3/26/2010
|
-0.10 / -0.35%
|
29.20
|
29.20
|
28.20
|
28.70
|
28.70
|
8.01
|
50,950
|
|
|
3/25/2010
|
-1.10 / -3.68%
|
29.30
|
29.80
|
28.50
|
28.80
|
28.80
|
8.04
|
155,550
|
|
|
3/24/2010
|
+1.40 / +4.91%
|
28.70
|
29.90
|
28.70
|
29.90
|
29.90
|
8.35
|
185,700
|
|
|
3/23/2010
|
-0.20 / -0.70%
|
28.80
|
29.50
|
28.50
|
28.50
|
28.50
|
7.96
|
103,190
|
|
|
3/22/2010
|
+0.30 / +1.06%
|
28.40
|
28.80
|
28.40
|
28.70
|
28.70
|
8.01
|
68,540
|
|
|
3/19/2010
|
-0.40 / -1.39%
|
28.80
|
28.80
|
28.30
|
28.40
|
28.40
|
7.93
|
76,250
|
|
|
3/18/2010
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.20
|
28.80
|
28.80
|
8.04
|
76,500
|
|
|
3/17/2010
|
-0.20 / -0.70%
|
28.90
|
29.00
|
28.40
|
28.50
|
28.50
|
7.96
|
89,690
|
|
|
3/16/2010
|
-1.50 / -4.97%
|
29.50
|
30.00
|
28.70
|
28.70
|
28.70
|
8.01
|
102,340
|
|
|
3/15/2010
|
+1.00 / +3.42%
|
30.20
|
30.60
|
29.30
|
30.20
|
30.20
|
8.43
|
290,760
|
|
|
3/12/2010
|
+0.20 / +0.69%
|
29.90
|
29.90
|
28.90
|
29.20
|
29.20
|
8.15
|
75,320
|
|
|
3/11/2010
|
-0.30 / -1.02%
|
30.00
|
30.00
|
28.90
|
29.00
|
29.00
|
8.10
|
73,090
|
|
|
3/10/2010
|
-0.70 / -2.33%
|
29.70
|
29.90
|
29.30
|
29.30
|
29.30
|
8.18
|
96,790
|
|
|