Closing price on 5/28/2013
|
|
Open |
37.00 |
High |
37.00 |
Low |
35.00 |
Volume |
5,920 |
Split-adjusted Price |
15.69 |
|
|
RAL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2013
|
-0.50 / -1.35%
|
37.00
|
37.00
|
35.00
|
36.50
|
36.50
|
15.69
|
5,920
|
|
5/27/2013
|
+0.50 / +1.37%
|
35.30
|
37.00
|
35.20
|
37.00
|
37.00
|
15.90
|
5,920
|
|
5/24/2013
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
15.69
|
2,000
|
|
5/23/2013
|
0.00 / 0.00%
|
36.80
|
38.50
|
36.00
|
36.00
|
36.00
|
15.47
|
7,510
|
|
5/22/2013
|
-0.50 / -1.37%
|
35.10
|
36.80
|
35.10
|
36.00
|
36.00
|
15.47
|
4,540
|
|
5/21/2013
|
+0.90 / +2.53%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
15.69
|
10
|
|
5/20/2013
|
+0.30 / +0.85%
|
35.30
|
36.50
|
35.30
|
35.60
|
35.60
|
15.30
|
2,490
|
|
5/17/2013
|
-1.20 / -3.29%
|
36.50
|
36.50
|
35.30
|
35.30
|
35.30
|
15.17
|
1,510
|
|
5/16/2013
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
15.69
|
40
|
|
5/15/2013
|
+1.00 / +2.82%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
15.69
|
5,560
|
|
5/14/2013
|
-1.30 / -3.53%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.26
|
6,720
|
|
5/13/2013
|
+0.30 / +0.82%
|
36.00
|
36.80
|
36.00
|
36.80
|
36.80
|
15.81
|
30
|
|
5/10/2013
|
0.00 / 0.00%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.50
|
15.69
|
20,740
|
|
5/9/2013
|
+0.50 / +1.39%
|
36.00
|
37.40
|
36.00
|
36.50
|
36.50
|
15.69
|
13,770
|
|
5/8/2013
|
+0.80 / +2.27%
|
35.80
|
36.00
|
35.30
|
36.00
|
36.00
|
15.47
|
18,400
|
|
5/7/2013
|
-2.60 / -6.88%
|
36.00
|
36.30
|
35.20
|
35.20
|
35.20
|
15.13
|
10,390
|
|
5/6/2013
|
+0.80 / +2.16%
|
36.00
|
37.90
|
36.00
|
37.80
|
37.80
|
16.24
|
2,740
|
|
5/3/2013
|
+1.20 / +3.35%
|
34.20
|
37.00
|
34.20
|
37.00
|
37.00
|
15.90
|
2,640
|
|
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
|
|
|