|
Closing price on 6/16/2009
|
|
| Open |
30.50 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
155,020 |
| Split-adjusted Price |
8.53 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-1.50 / -4.76%
|
30.50
|
31.00
|
30.00
|
30.00
|
30.00
|
8.53
|
155,020
|
|
|
6/15/2009
|
-0.40 / -1.25%
|
30.40
|
31.90
|
30.40
|
31.50
|
31.50
|
8.96
|
187,890
|
|
|
6/12/2009
|
-0.10 / -0.31%
|
33.00
|
33.00
|
31.00
|
31.90
|
31.90
|
9.07
|
177,070
|
|
|
6/11/2009
|
+1.20 / +3.90%
|
32.00
|
32.30
|
31.20
|
32.00
|
32.00
|
9.10
|
263,280
|
|
|
6/10/2009
|
-1.60 / -4.94%
|
31.00
|
31.50
|
30.80
|
30.80
|
30.80
|
8.76
|
365,850
|
|
|
6/9/2009
|
-1.70 / -4.99%
|
32.40
|
33.50
|
32.40
|
32.40
|
32.40
|
9.22
|
275,050
|
|
|
6/8/2009
|
+1.60 / +4.92%
|
32.50
|
34.10
|
32.50
|
34.10
|
34.10
|
9.70
|
510,000
|
|
|
6/5/2009
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
9.24
|
302,000
|
|
|
6/4/2009
|
+0.70 / +2.31%
|
31.00
|
31.80
|
30.80
|
31.00
|
31.00
|
8.82
|
296,140
|
|
|
6/3/2009
|
-1.20 / -3.81%
|
30.50
|
31.40
|
30.30
|
30.30
|
30.30
|
8.62
|
176,410
|
|
|
6/2/2009
|
-0.60 / -1.87%
|
33.70
|
33.70
|
31.50
|
31.50
|
31.50
|
8.96
|
260,160
|
|
|
6/1/2009
|
+1.50 / +4.90%
|
31.80
|
32.10
|
31.00
|
32.10
|
32.10
|
9.13
|
146,960
|
|
|
5/29/2009
|
+1.40 / +4.79%
|
29.90
|
30.60
|
28.40
|
30.60
|
30.60
|
8.70
|
201,810
|
|
|
5/28/2009
|
-1.50 / -4.89%
|
29.70
|
30.70
|
29.20
|
29.20
|
29.20
|
8.31
|
189,540
|
|
|
5/27/2009
|
-1.30 / -4.06%
|
31.20
|
31.70
|
30.40
|
30.70
|
30.70
|
8.73
|
462,660
|
|
|
5/26/2009
|
-1.10 / -3.32%
|
34.40
|
34.50
|
31.50
|
32.00
|
32.00
|
9.10
|
713,490
|
|
|
5/25/2009
|
+1.50 / +4.75%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
9.42
|
39,110
|
|
|
5/22/2009
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
8.99
|
105,020
|
|
|
5/21/2009
|
+1.40 / +4.88%
|
29.00
|
30.10
|
28.30
|
30.10
|
30.10
|
8.56
|
537,310
|
|
|
5/20/2009
|
+0.60 / +2.14%
|
27.20
|
29.30
|
27.20
|
28.70
|
28.70
|
8.16
|
526,290
|
|
|
5/19/2009
|
-0.90 / -3.10%
|
28.00
|
29.00
|
27.80
|
28.10
|
28.10
|
7.99
|
312,500
|
|
|
5/18/2009
|
+0.90 / +3.20%
|
29.50
|
29.50
|
28.10
|
29.00
|
29.00
|
8.25
|
642,650
|
|
|
5/15/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
7.99
|
97,170
|
|
|
5/14/2009
|
0.00 / 0.00%
|
25.80
|
26.80
|
25.70
|
26.80
|
26.80
|
7.62
|
829,640
|
|
|
5/13/2009
|
+2.40 / +9.84%
|
25.00
|
26.80
|
23.80
|
26.80
|
26.80
|
7.62
|
519,870
|
|
|
5/12/2009
|
+0.80 / +3.39%
|
23.00
|
24.50
|
23.00
|
24.40
|
24.40
|
6.94
|
276,330
|
|
|
5/11/2009
|
-1.20 / -4.84%
|
24.20
|
24.40
|
23.60
|
23.60
|
23.60
|
6.71
|
275,980
|
|
|
5/8/2009
|
+1.10 / +4.64%
|
23.80
|
26.00
|
23.70
|
24.80
|
24.80
|
7.05
|
224,340
|
|
|
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
|
|
|