|
Closing price on 4/9/2009
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.40 |
| Volume |
50,720 |
| Split-adjusted Price |
5.43 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2009
|
-1.10 / -5.45%
|
19.00
|
19.20
|
18.40
|
19.10
|
19.10
|
5.43
|
50,720
|
|
|
4/8/2009
|
-1.00 / -4.72%
|
20.20
|
21.10
|
20.20
|
20.20
|
20.20
|
5.40
|
142,210
|
|
|
4/7/2009
|
+1.00 / +4.95%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
5.67
|
153,720
|
|
|
4/3/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.40
|
48,890
|
|
|
4/2/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
18.40
|
19.30
|
19.30
|
5.16
|
35,850
|
|
|
4/1/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.40
|
4.92
|
90,160
|
|
|
3/31/2009
|
-0.50 / -2.76%
|
17.40
|
17.90
|
17.20
|
17.60
|
17.60
|
4.71
|
76,930
|
|
|
3/30/2009
|
-0.70 / -3.72%
|
18.00
|
18.80
|
17.90
|
18.10
|
18.10
|
4.84
|
25,960
|
|
|
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
|
|
|