|
Closing price on 5/26/2010
|
|
| Open |
26.80 |
| High |
27.00 |
| Low |
26.50 |
| Volume |
134,810 |
| Split-adjusted Price |
8.25 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.60 / +2.27%
|
26.80
|
27.00
|
26.50
|
27.00
|
27.00
|
8.25
|
134,810
|
|
|
5/25/2010
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.20
|
26.40
|
26.40
|
8.07
|
110,500
|
|
|
5/24/2010
|
+0.10 / +0.38%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.40
|
8.07
|
83,610
|
|
|
5/21/2010
|
-1.30 / -4.71%
|
26.70
|
27.00
|
26.30
|
26.30
|
26.30
|
8.04
|
337,590
|
|
|
5/20/2010
|
+0.50 / +1.85%
|
26.20
|
27.60
|
26.20
|
27.60
|
27.60
|
8.43
|
79,930
|
|
|
5/19/2010
|
-1.10 / -3.90%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.10
|
8.28
|
202,610
|
|
|
5/18/2010
|
-0.40 / -1.40%
|
28.30
|
28.60
|
28.00
|
28.20
|
28.20
|
8.62
|
137,140
|
|
|
5/17/2010
|
-0.80 / -2.72%
|
29.40
|
29.40
|
28.00
|
28.60
|
28.60
|
8.74
|
101,050
|
|
|
5/14/2010
|
+0.30 / +1.03%
|
29.20
|
29.50
|
29.00
|
29.40
|
29.40
|
8.98
|
88,450
|
|
|
5/13/2010
|
0.00 / 0.00%
|
29.10
|
29.60
|
28.80
|
29.10
|
29.10
|
8.89
|
141,120
|
|
|
5/12/2010
|
-1.30 / -4.28%
|
30.00
|
30.40
|
29.10
|
29.10
|
29.10
|
8.89
|
150,150
|
|
|
5/11/2010
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.00
|
30.40
|
30.40
|
9.29
|
278,070
|
|
|
5/10/2010
|
-0.90 / -2.89%
|
31.00
|
32.00
|
30.10
|
30.20
|
30.20
|
9.23
|
238,090
|
|
|
5/7/2010
|
-1.20 / -3.72%
|
31.70
|
32.00
|
30.70
|
31.10
|
31.10
|
9.50
|
330,750
|
|
|
5/6/2010
|
-1.00 / -3.00%
|
32.60
|
33.00
|
31.70
|
32.30
|
32.30
|
9.87
|
490,160
|
|
|
5/5/2010
|
-0.90 / -2.63%
|
34.20
|
34.90
|
33.30
|
33.30
|
33.30
|
10.17
|
267,730
|
|
|
5/4/2010
|
+1.60 / +4.91%
|
33.50
|
34.20
|
33.20
|
34.20
|
34.20
|
10.45
|
446,370
|
|
|
4/29/2010
|
+0.80 / +2.52%
|
32.70
|
32.90
|
32.10
|
32.60
|
32.60
|
9.96
|
275,010
|
|
|
4/28/2010
|
-0.20 / -0.63%
|
32.40
|
32.40
|
31.70
|
31.80
|
31.80
|
9.72
|
204,960
|
|
|
4/27/2010
|
+0.50 / +1.59%
|
31.50
|
32.20
|
31.50
|
32.00
|
32.00
|
9.78
|
237,000
|
|
|
4/26/2010
|
-0.30 / -0.94%
|
32.00
|
32.20
|
31.00
|
31.50
|
31.50
|
9.62
|
216,860
|
|
|
4/22/2010
|
-0.10 / -0.31%
|
32.00
|
32.60
|
31.80
|
31.80
|
31.80
|
9.72
|
310,100
|
|
|
4/21/2010
|
-0.60 / -1.85%
|
33.10
|
33.10
|
31.80
|
31.90
|
31.90
|
9.75
|
131,890
|
|
|
4/20/2010
|
+1.50 / +4.84%
|
31.90
|
32.50
|
31.50
|
32.50
|
32.50
|
9.93
|
457,740
|
|
|
4/19/2010
|
+0.70 / +2.31%
|
30.70
|
31.80
|
30.40
|
31.00
|
31.00
|
9.47
|
363,320
|
|
|
4/16/2010
|
-0.40 / -1.30%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.30
|
9.26
|
224,770
|
|
|
4/15/2010
|
+1.10 / +3.72%
|
30.20
|
30.90
|
29.80
|
30.70
|
30.70
|
9.38
|
170,310
|
|
|
4/14/2010
|
+0.30 / +1.02%
|
30.40
|
30.40
|
29.20
|
29.60
|
29.60
|
9.04
|
149,180
|
|
|
4/13/2010
|
-0.80 / -2.66%
|
29.60
|
29.70
|
29.30
|
29.30
|
29.30
|
8.95
|
146,360
|
|
|
4/12/2010
|
-0.90 / -2.90%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
9.20
|
99,120
|
|
|