|
Closing price on 6/2/2009
|
|
| Open |
33.70 |
| High |
33.70 |
| Low |
31.50 |
| Volume |
260,160 |
| Split-adjusted Price |
8.76 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
-0.60 / -1.87%
|
33.70
|
33.70
|
31.50
|
31.50
|
31.50
|
8.76
|
260,160
|
|
|
6/1/2009
|
+1.50 / +4.90%
|
31.80
|
32.10
|
31.00
|
32.10
|
32.10
|
8.93
|
146,960
|
|
|
5/29/2009
|
+1.40 / +4.79%
|
29.90
|
30.60
|
28.40
|
30.60
|
30.60
|
8.51
|
201,810
|
|
|
5/28/2009
|
-1.50 / -4.89%
|
29.70
|
30.70
|
29.20
|
29.20
|
29.20
|
8.12
|
189,540
|
|
|
5/27/2009
|
-1.30 / -4.06%
|
31.20
|
31.70
|
30.40
|
30.70
|
30.70
|
8.54
|
462,660
|
|
|
5/26/2009
|
-1.10 / -3.32%
|
34.40
|
34.50
|
31.50
|
32.00
|
32.00
|
8.90
|
713,490
|
|
|
5/25/2009
|
+1.50 / +4.75%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
9.21
|
39,110
|
|
|
5/22/2009
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
8.79
|
105,020
|
|
|
5/21/2009
|
+1.40 / +4.88%
|
29.00
|
30.10
|
28.30
|
30.10
|
30.10
|
8.37
|
537,310
|
|
|
5/20/2009
|
+0.60 / +2.14%
|
27.20
|
29.30
|
27.20
|
28.70
|
28.70
|
7.99
|
526,290
|
|
|
5/19/2009
|
-0.90 / -3.10%
|
28.00
|
29.00
|
27.80
|
28.10
|
28.10
|
7.82
|
312,500
|
|
|
5/18/2009
|
+0.90 / +3.20%
|
29.50
|
29.50
|
28.10
|
29.00
|
29.00
|
8.07
|
642,650
|
|
|
5/15/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
7.82
|
97,170
|
|
|
5/14/2009
|
0.00 / 0.00%
|
25.80
|
26.80
|
25.70
|
26.80
|
26.80
|
7.46
|
829,640
|
|
|
5/13/2009
|
+2.40 / +9.84%
|
25.00
|
26.80
|
23.80
|
26.80
|
26.80
|
7.46
|
519,870
|
|
|
5/12/2009
|
+0.80 / +3.39%
|
23.00
|
24.50
|
23.00
|
24.40
|
24.40
|
6.79
|
276,330
|
|
|
5/11/2009
|
-1.20 / -4.84%
|
24.20
|
24.40
|
23.60
|
23.60
|
23.60
|
6.57
|
275,980
|
|
|
5/8/2009
|
+1.10 / +4.64%
|
23.80
|
26.00
|
23.70
|
24.80
|
24.80
|
6.90
|
224,340
|
|
|
5/7/2009
|
-1.30 / -5.20%
|
24.50
|
24.80
|
23.70
|
23.70
|
23.70
|
6.59
|
252,070
|
|
|
5/6/2009
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.00
|
25.00
|
24.92
|
6.96
|
321,830
|
|
|
5/5/2009
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.00
|
6.96
|
393,330
|
|
|
5/4/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.96
|
259,450
|
|
|
4/29/2009
|
+0.30 / +1.27%
|
22.60
|
24.00
|
22.50
|
23.90
|
23.90
|
6.65
|
415,980
|
|
|
4/28/2009
|
-0.20 / -0.84%
|
23.80
|
24.20
|
23.60
|
23.60
|
23.60
|
6.57
|
210,070
|
|
|
4/27/2009
|
+0.70 / +3.03%
|
23.00
|
23.80
|
22.50
|
23.80
|
23.80
|
6.62
|
166,380
|
|
|
4/24/2009
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.40
|
23.10
|
23.10
|
6.43
|
337,880
|
|
|
4/23/2009
|
-1.10 / -4.56%
|
24.10
|
24.50
|
23.00
|
23.00
|
23.00
|
6.40
|
235,670
|
|
|
4/22/2009
|
+1.10 / +4.78%
|
24.00
|
24.10
|
23.60
|
24.10
|
24.10
|
6.71
|
560,690
|
|
|
4/21/2009
|
-1.20 / -4.96%
|
23.00
|
24.20
|
23.00
|
23.00
|
23.00
|
6.40
|
658,720
|
|
|
4/20/2009
|
-1.20 / -4.72%
|
24.20
|
25.00
|
24.20
|
24.20
|
24.20
|
6.73
|
254,790
|
|
|