|
Closing price on 5/18/2011
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
20,780 |
| Split-adjusted Price |
5.67 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-0.10 / -0.59%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
5.67
|
20,780
|
|
|
5/17/2011
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.90
|
5.71
|
143,610
|
|
|
5/16/2011
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
5.71
|
39,840
|
|
|
5/13/2011
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
5.81
|
44,270
|
|
|
5/12/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
5.84
|
51,170
|
|
|
5/11/2011
|
-0.10 / -0.57%
|
17.00
|
17.50
|
16.90
|
17.30
|
17.30
|
5.84
|
147,740
|
|
|
5/10/2011
|
+0.10 / +0.58%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.40
|
5.88
|
39,530
|
|
|
5/9/2011
|
+0.80 / +4.85%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
5.84
|
68,560
|
|
|
5/6/2011
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
5.57
|
29,650
|
|
|
5/5/2011
|
-0.60 / -3.51%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
5.57
|
16,870
|
|
|
5/4/2011
|
+0.10 / +0.59%
|
17.20
|
17.60
|
17.00
|
17.10
|
17.10
|
5.77
|
65,330
|
|
|
4/29/2011
|
+0.60 / +3.66%
|
16.60
|
17.00
|
16.40
|
17.00
|
17.00
|
5.74
|
27,970
|
|
|
4/28/2011
|
+0.20 / +1.23%
|
16.50
|
16.80
|
15.80
|
16.40
|
16.40
|
5.54
|
23,430
|
|
|
4/27/2011
|
-0.20 / -1.22%
|
16.30
|
16.50
|
15.60
|
16.20
|
16.20
|
5.47
|
40,810
|
|
|
4/26/2011
|
-0.10 / -0.61%
|
16.50
|
16.50
|
15.90
|
16.40
|
16.40
|
5.54
|
16,560
|
|
|
4/25/2011
|
+0.60 / +3.77%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
5.57
|
8,710
|
|
|
4/22/2011
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.70
|
15.90
|
15.90
|
5.37
|
49,880
|
|
|
4/21/2011
|
-0.70 / -4.19%
|
16.20
|
16.50
|
15.90
|
16.00
|
16.00
|
5.40
|
43,360
|
|
|
4/20/2011
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.70
|
5.64
|
44,560
|
|
|
4/19/2011
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
5.61
|
15,660
|
|
|
4/18/2011
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
5.61
|
13,880
|
|
|
4/15/2011
|
-0.30 / -1.72%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.10
|
5.77
|
49,610
|
|
|
4/14/2011
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.40
|
5.88
|
39,670
|
|
|
4/13/2011
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
5.88
|
19,040
|
|
|
4/8/2011
|
-1.10 / -5.91%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.50
|
5.91
|
18,160
|
|
|
4/7/2011
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.60
|
5.88
|
21,980
|
|
|
4/6/2011
|
+0.50 / +2.75%
|
18.40
|
18.70
|
18.30
|
18.70
|
18.70
|
5.91
|
27,920
|
|
|
4/5/2011
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
5.75
|
9,620
|
|
|
4/4/2011
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.30
|
5.78
|
32,880
|
|
|
4/1/2011
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.30
|
5.78
|
46,770
|
|
|