|
Closing price on 4/27/2012
|
|
| Open |
34.40 |
| High |
34.40 |
| Low |
32.10 |
| Volume |
29,960 |
| Split-adjusted Price |
13.00 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2012
|
0.00 / 0.00%
|
34.40
|
34.40
|
32.10
|
33.30
|
33.30
|
13.00
|
29,960
|
|
|
4/26/2012
|
+1.00 / +3.10%
|
32.50
|
33.30
|
31.60
|
33.30
|
33.30
|
13.00
|
5,520
|
|
|
4/25/2012
|
-0.90 / -2.71%
|
34.80
|
34.80
|
32.00
|
32.30
|
32.30
|
12.61
|
12,560
|
|
|
4/24/2012
|
+0.30 / +0.91%
|
31.30
|
33.30
|
31.30
|
33.20
|
33.20
|
12.96
|
71,540
|
|
|
4/23/2012
|
+1.20 / +3.79%
|
33.00
|
33.00
|
30.50
|
32.90
|
32.90
|
12.85
|
970
|
|
|
4/20/2012
|
+0.40 / +1.28%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
12.38
|
7,400
|
|
|
4/19/2012
|
0.00 / 0.00%
|
32.70
|
32.80
|
31.30
|
31.30
|
31.30
|
12.22
|
15,220
|
|
|
4/18/2012
|
+1.40 / +4.68%
|
29.90
|
31.30
|
29.90
|
31.30
|
31.30
|
12.22
|
28,110
|
|
|
4/17/2012
|
-0.50 / -1.64%
|
30.20
|
30.40
|
29.90
|
29.90
|
29.90
|
11.67
|
5,330
|
|
|
4/16/2012
|
-0.70 / -2.25%
|
29.60
|
32.60
|
29.60
|
30.40
|
30.40
|
11.87
|
5,260
|
|
|
4/13/2012
|
-0.10 / -0.32%
|
30.90
|
31.30
|
30.50
|
31.10
|
31.10
|
12.14
|
14,510
|
|
|
4/12/2012
|
-0.10 / -0.32%
|
31.30
|
31.30
|
30.00
|
31.20
|
31.20
|
12.18
|
9,800
|
|
|
4/11/2012
|
0.00 / 0.00%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
12.22
|
6,140
|
|
|
4/10/2012
|
+0.80 / +2.62%
|
31.00
|
31.50
|
30.00
|
31.30
|
31.30
|
12.22
|
4,510
|
|
|
4/9/2012
|
+0.60 / +2.01%
|
30.50
|
31.30
|
29.60
|
30.50
|
30.50
|
11.91
|
11,930
|
|
|
4/6/2012
|
-0.30 / -0.99%
|
31.40
|
31.40
|
29.90
|
29.90
|
29.90
|
11.67
|
2,010
|
|
|
4/5/2012
|
-1.20 / -3.82%
|
30.20
|
31.90
|
30.00
|
30.20
|
30.20
|
11.79
|
9,710
|
|
|
4/4/2012
|
+1.90 / +6.44%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.40
|
12.26
|
5,190
|
|
|
4/3/2012
|
-0.90 / -2.96%
|
29.00
|
29.50
|
28.90
|
29.50
|
29.50
|
11.52
|
4,580
|
|
|
3/30/2012
|
-1.20 / -3.80%
|
30.10
|
33.00
|
30.10
|
30.40
|
30.40
|
11.28
|
214,730
|
|
|
3/29/2012
|
-0.10 / -0.32%
|
32.50
|
32.50
|
30.20
|
31.60
|
31.60
|
11.73
|
290,780
|
|
|
3/28/2012
|
-1.60 / -4.80%
|
31.70
|
32.00
|
31.70
|
31.70
|
31.70
|
11.77
|
104,880
|
|
|
3/27/2012
|
-1.70 / -4.86%
|
34.60
|
36.00
|
33.30
|
33.30
|
33.30
|
12.36
|
595,870
|
|
|
3/26/2012
|
-1.20 / -3.31%
|
34.50
|
38.00
|
34.40
|
35.00
|
35.00
|
12.99
|
297,650
|
|
|
3/23/2012
|
-1.90 / -4.99%
|
36.30
|
36.30
|
36.20
|
36.20
|
36.20
|
13.44
|
5,120
|
|
|
3/22/2012
|
+1.80 / +4.96%
|
38.10
|
38.10
|
37.30
|
38.10
|
38.10
|
14.14
|
221,320
|
|
|
3/21/2012
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.20
|
36.30
|
36.30
|
13.47
|
213,690
|
|
|
3/20/2012
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.50
|
34.60
|
34.60
|
12.84
|
87,160
|
|
|
3/19/2012
|
+0.20 / +0.61%
|
34.20
|
34.40
|
33.00
|
33.00
|
33.00
|
12.25
|
95,700
|
|
|
3/16/2012
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
12.18
|
45,050
|
|
|