Closing price on 5/2/2013
|
|
Open |
36.00 |
High |
36.30 |
Low |
35.60 |
Volume |
4,520 |
Split-adjusted Price |
15.38 |
|
|
RAL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2013
|
-0.90 / -2.45%
|
36.00
|
36.30
|
35.60
|
35.80
|
35.80
|
15.38
|
4,520
|
|
4/26/2013
|
-1.10 / -2.91%
|
37.80
|
37.80
|
36.00
|
36.70
|
36.70
|
15.77
|
11,080
|
|
4/25/2013
|
-0.30 / -0.79%
|
37.50
|
37.80
|
37.00
|
37.80
|
37.80
|
16.24
|
1,600
|
|
4/24/2013
|
-0.10 / -0.26%
|
37.00
|
38.10
|
37.00
|
38.10
|
38.10
|
16.37
|
510
|
|
4/23/2013
|
+1.20 / +3.24%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
16.42
|
360
|
|
4/22/2013
|
+0.90 / +2.49%
|
36.10
|
37.00
|
34.40
|
37.00
|
37.00
|
15.90
|
2,600
|
|
4/18/2013
|
-1.20 / -3.22%
|
37.00
|
37.00
|
36.00
|
36.10
|
36.10
|
15.51
|
5,610
|
|
4/17/2013
|
+0.50 / +1.36%
|
37.00
|
37.50
|
37.00
|
37.30
|
37.30
|
16.03
|
4,510
|
|
4/16/2013
|
+0.80 / +2.22%
|
37.40
|
37.50
|
35.80
|
36.80
|
36.80
|
15.81
|
3,150
|
|
4/15/2013
|
-2.00 / -5.26%
|
38.00
|
38.40
|
36.00
|
36.00
|
36.00
|
15.47
|
11,220
|
|
4/12/2013
|
-0.30 / -0.78%
|
38.00
|
38.00
|
37.70
|
38.00
|
38.00
|
16.33
|
3,370
|
|
4/11/2013
|
-0.20 / -0.52%
|
38.00
|
38.90
|
38.00
|
38.30
|
38.30
|
16.46
|
1,050
|
|
4/10/2013
|
0.00 / 0.00%
|
39.40
|
39.40
|
38.50
|
38.50
|
38.50
|
16.54
|
7,450
|
|
4/9/2013
|
-0.50 / -1.28%
|
38.00
|
38.60
|
37.10
|
38.50
|
38.50
|
16.54
|
2,480
|
|
4/8/2013
|
+1.00 / +2.63%
|
38.00
|
39.50
|
38.00
|
39.00
|
39.00
|
16.76
|
7,700
|
|
4/5/2013
|
+1.10 / +2.98%
|
36.70
|
38.00
|
36.60
|
38.00
|
38.00
|
16.33
|
14,270
|
|
4/4/2013
|
+0.30 / +0.82%
|
36.30
|
36.90
|
36.00
|
36.90
|
36.90
|
15.86
|
8,910
|
|
4/3/2013
|
-2.10 / -5.43%
|
37.10
|
37.70
|
36.60
|
36.60
|
36.60
|
15.73
|
5,090
|
|
4/2/2013
|
+0.70 / +1.84%
|
38.00
|
38.70
|
37.70
|
38.70
|
38.70
|
15.99
|
3,300
|
|
4/1/2013
|
+0.90 / +2.43%
|
37.00
|
38.00
|
36.20
|
38.00
|
38.00
|
15.70
|
6,850
|
|
3/29/2013
|
-1.90 / -4.87%
|
37.00
|
39.00
|
36.70
|
37.10
|
37.10
|
15.33
|
14,810
|
|
3/28/2013
|
+1.50 / +4.00%
|
39.10
|
39.10
|
37.50
|
39.00
|
39.00
|
16.11
|
5,330
|
|
3/27/2013
|
-1.50 / -3.85%
|
39.50
|
39.50
|
37.50
|
37.50
|
37.50
|
15.49
|
16,140
|
|
3/26/2013
|
+2.00 / +5.41%
|
37.00
|
39.00
|
37.00
|
39.00
|
39.00
|
16.11
|
40,110
|
|
3/25/2013
|
-2.00 / -5.13%
|
38.00
|
39.00
|
36.30
|
37.00
|
37.00
|
15.28
|
20,210
|
|
3/22/2013
|
-2.90 / -6.92%
|
41.00
|
41.00
|
39.00
|
39.00
|
39.00
|
16.11
|
14,600
|
|
3/21/2013
|
+0.50 / +1.21%
|
41.40
|
42.00
|
41.40
|
41.90
|
41.90
|
17.31
|
37,480
|
|
3/20/2013
|
0.00 / 0.00%
|
41.60
|
42.00
|
38.60
|
41.40
|
41.40
|
17.10
|
46,270
|
|
3/19/2013
|
+1.30 / +3.24%
|
40.10
|
42.00
|
40.10
|
41.40
|
41.40
|
17.10
|
18,100
|
|
3/18/2013
|
-0.50 / -1.23%
|
40.60
|
43.40
|
39.90
|
40.10
|
40.10
|
16.56
|
52,120
|
|
|