Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2009	-1.30 / -5.20%	24.50	24.80	23.70	23.70	23.70	6.74	252,070
5/6/2009	0.00 / 0.00%	25.00	25.30	24.00	25.00	24.92	7.11	321,830
5/5/2009	0.00 / 0.00%	26.20	26.20	25.00	25.00	25.00	7.11	393,330
5/4/2009	+1.10 / +4.60%	25.00	25.00	25.00	25.00	25.00	7.11	259,450
4/29/2009	+0.30 / +1.27%	22.60	24.00	22.50	23.90	23.90	6.80	415,980
4/28/2009	-0.20 / -0.84%	23.80	24.20	23.60	23.60	23.60	6.71	210,070
4/27/2009	+0.70 / +3.03%	23.00	23.80	22.50	23.80	23.80	6.77	166,380
4/24/2009	+0.10 / +0.43%	23.00	23.50	22.40	23.10	23.10	6.57	337,880
4/23/2009	-1.10 / -4.56%	24.10	24.50	23.00	23.00	23.00	6.54	235,670
4/22/2009	+1.10 / +4.78%	24.00	24.10	23.60	24.10	24.10	6.86	560,690
4/21/2009	-1.20 / -4.96%	23.00	24.20	23.00	23.00	23.00	6.54	658,720
4/20/2009	-1.20 / -4.72%	24.20	25.00	24.20	24.20	24.20	6.88	254,790
4/17/2009	+1.20 / +4.96%	25.40	25.40	24.20	25.40	25.40	7.22	989,430
4/16/2009	+1.10 / +4.76%	24.20	24.20	24.20	24.20	24.20	6.88	71,290
4/15/2009	+1.10 / +5.00%	23.10	23.10	23.10	23.10	23.10	6.57	970,560
4/14/2009	+1.00 / +4.76%	22.00	22.00	22.00	22.00	22.00	6.26	130,260
4/13/2009	+1.00 / +5.00%	21.00	21.00	20.90	21.00	21.00	5.97	420,740
4/10/2009	+0.90 / +4.71%	20.00	20.00	19.90	20.00	20.00	5.69	375,710
4/9/2009	-1.10 / -5.45%	19.00	19.20	18.40	19.10	19.10	5.43	50,720
4/8/2009	-1.00 / -4.72%	20.20	21.10	20.20	20.20	20.20	5.40	142,210
4/7/2009	+1.00 / +4.95%	20.20	21.20	20.20	21.20	21.20	5.67	153,720
4/3/2009	+0.90 / +4.66%	20.20	20.20	20.20	20.20	20.20	5.40	48,890
4/2/2009	+0.90 / +4.89%	19.30	19.30	18.40	19.30	19.30	5.16	35,850
4/1/2009	+0.80 / +4.55%	18.40	18.40	18.00	18.40	18.40	4.92	90,160
3/31/2009	-0.50 / -2.76%	17.40	17.90	17.20	17.60	17.60	4.71	76,930
3/30/2009	-0.70 / -3.72%	18.00	18.80	17.90	18.10	18.10	4.84	25,960
3/27/2009	+0.70 / +3.87%	18.90	19.00	17.60	18.80	18.80	5.03	38,720
3/26/2009	+0.80 / +4.62%	17.90	18.10	17.50	18.10	18.10	4.84	35,030
3/25/2009	0.00 / 0.00%	16.80	17.60	16.80	17.30	17.30	4.63	30,590
3/24/2009	+0.80 / +4.85%	17.20	17.30	16.80	17.30	17.30	4.63	70,890

<<Previous 30 days Next 30 days>>

RAL News

01/11	RAL: Báo cáo tình hình quản trị công ty năm 2023
02/10	RAL: Change in the 10th Business Registration Certificate
19/09	RAL: Decision on tax penalty
05/09	RAL: Report on using capital from the share public offering
27/08	RAL: Change of corporate structure and financial statements