|
Closing price on 5/21/2012
|
|
| Open |
28.00 |
| High |
30.30 |
| Low |
28.00 |
| Volume |
10,230 |
| Split-adjusted Price |
11.83 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+1.40 / +4.84%
|
28.00
|
30.30
|
28.00
|
30.30
|
30.30
|
11.83
|
10,230
|
|
|
5/18/2012
|
-1.50 / -4.93%
|
29.40
|
29.40
|
28.90
|
28.90
|
28.90
|
11.28
|
2,850
|
|
|
5/17/2012
|
-1.60 / -5.00%
|
31.00
|
33.00
|
30.40
|
30.40
|
30.40
|
11.87
|
37,670
|
|
|
5/16/2012
|
-1.20 / -3.61%
|
33.20
|
33.40
|
32.00
|
32.00
|
32.00
|
12.49
|
10,560
|
|
|
5/15/2012
|
-1.70 / -4.87%
|
33.40
|
33.40
|
33.20
|
33.20
|
33.20
|
12.96
|
76,270
|
|
|
5/14/2012
|
-0.50 / -1.41%
|
36.00
|
36.00
|
33.70
|
34.90
|
34.90
|
13.63
|
52,920
|
|
|
5/11/2012
|
-0.10 / -0.28%
|
34.30
|
35.90
|
34.20
|
35.40
|
35.40
|
13.82
|
13,390
|
|
|
5/10/2012
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.50
|
13.86
|
18,680
|
|
|
5/9/2012
|
+1.60 / +4.65%
|
35.90
|
36.00
|
34.50
|
36.00
|
36.00
|
14.06
|
18,800
|
|
|
5/8/2012
|
-1.60 / -4.44%
|
37.00
|
37.00
|
34.40
|
34.40
|
34.40
|
13.43
|
12,300
|
|
|
5/7/2012
|
+0.80 / +2.27%
|
34.20
|
36.00
|
34.20
|
36.00
|
36.00
|
14.06
|
570
|
|
|
5/4/2012
|
+1.60 / +4.76%
|
35.00
|
35.20
|
34.00
|
35.20
|
35.20
|
13.74
|
23,290
|
|
|
5/3/2012
|
+1.60 / +5.00%
|
32.30
|
33.60
|
31.60
|
33.60
|
33.60
|
13.12
|
26,080
|
|
|
5/2/2012
|
-1.30 / -3.90%
|
34.10
|
34.10
|
32.00
|
32.00
|
32.00
|
12.49
|
4,560
|
|
|
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
|
|
|