|
Closing price on 6/10/2008
|
|
| Open |
27.20 |
| High |
27.50 |
| Low |
27.20 |
| Volume |
55,940 |
| Split-adjusted Price |
6.42 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
-0.40 / -1.44%
|
27.20
|
27.50
|
27.20
|
27.30
|
27.30
|
6.42
|
55,940
|
|
|
6/9/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.52
|
13,630
|
|
|
6/6/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.64
|
8,590
|
|
|
6/5/2008
|
-0.50 / -1.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
6.75
|
3,860
|
|
|
6/4/2008
|
-0.50 / -1.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.87
|
7,370
|
|
|
6/3/2008
|
-0.60 / -1.98%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
6.99
|
340
|
|
|
6/2/2008
|
-0.60 / -1.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
7.13
|
620
|
|
|
5/30/2008
|
-0.60 / -1.90%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
7.27
|
410
|
|
|
5/26/2008
|
-0.60 / -1.87%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.41
|
460
|
|
|
5/23/2008
|
-0.60 / -1.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
7.55
|
3,370
|
|
|
5/22/2008
|
-0.60 / -1.80%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
7.69
|
2,130
|
|
|
5/21/2008
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
7.84
|
6,000
|
|
|
5/20/2008
|
-0.60 / -1.74%
|
33.90
|
34.50
|
33.90
|
33.90
|
33.90
|
7.98
|
18,590
|
|
|
5/19/2008
|
-0.60 / -1.71%
|
34.50
|
34.80
|
34.40
|
34.50
|
34.50
|
8.12
|
17,440
|
|
|
5/16/2008
|
-0.70 / -1.96%
|
35.10
|
36.50
|
35.10
|
35.10
|
35.10
|
8.26
|
136,660
|
|
|
5/15/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.42
|
1,250
|
|
|
5/14/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.59
|
1,180
|
|
|
5/13/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.75
|
3,730
|
|
|
5/12/2008
|
-0.70 / -1.81%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8.92
|
24,900
|
|
|
5/9/2008
|
-0.70 / -1.78%
|
39.30
|
39.30
|
38.60
|
38.60
|
38.60
|
9.08
|
43,640
|
|
|
5/8/2008
|
-0.40 / -1.01%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.30
|
9.25
|
110,990
|
|
|
5/7/2008
|
-0.80 / -1.98%
|
41.30
|
41.30
|
39.70
|
39.70
|
39.70
|
9.34
|
87,800
|
|
|
5/6/2008
|
+0.70 / +1.76%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
9.53
|
10,530
|
|
|
5/5/2008
|
+0.70 / +1.79%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
9.37
|
24,110
|
|
|
4/29/2008
|
+0.70 / +1.82%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
9.20
|
11,370
|
|
|
4/28/2008
|
+0.70 / +1.86%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
9.04
|
610
|
|
|
4/25/2008
|
+0.70 / +1.89%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
8.87
|
9,540
|
|
|
4/24/2008
|
-0.10 / -0.27%
|
36.50
|
37.50
|
36.40
|
37.00
|
37.00
|
8.71
|
9,610
|
|
|
4/23/2008
|
-0.70 / -1.85%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
8.73
|
11,330
|
|
|
4/22/2008
|
-0.70 / -1.82%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
8.90
|
15,180
|
|
|