|
Closing price on 7/28/2011
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
233,430 |
| Split-adjusted Price |
5.47 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
+0.30 / +1.89%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
5.47
|
233,430
|
|
|
7/27/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.37
|
11,420
|
|
|
7/26/2011
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
5.37
|
28,800
|
|
|
7/25/2011
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
5.37
|
22,270
|
|
|
7/22/2011
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
5.40
|
11,610
|
|
|
7/21/2011
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
5.37
|
17,600
|
|
|
7/20/2011
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
5.37
|
121,200
|
|
|
7/19/2011
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.33
|
30,500
|
|
|
7/18/2011
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
5.40
|
23,280
|
|
|
7/15/2011
|
+0.10 / +0.64%
|
15.80
|
16.10
|
15.70
|
15.80
|
15.80
|
5.33
|
35,980
|
|
|
7/14/2011
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
5.30
|
108,920
|
|
|
7/13/2011
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
5.30
|
7,290
|
|
|
7/12/2011
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.50
|
5.23
|
18,510
|
|
|
7/11/2011
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
5.33
|
11,700
|
|
|
7/8/2011
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
5.40
|
8,700
|
|
|
7/7/2011
|
-0.20 / -1.23%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
5.40
|
1,870
|
|
|
7/6/2011
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.47
|
5,220
|
|
|
7/5/2011
|
+0.50 / +3.16%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
5.50
|
112,500
|
|
|
7/4/2011
|
-0.20 / -1.25%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.80
|
5.33
|
9,430
|
|
|
7/1/2011
|
-0.20 / -1.23%
|
16.20
|
16.50
|
15.40
|
16.00
|
16.00
|
5.40
|
71,250
|
|
|
6/30/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
5.47
|
131,900
|
|
|
6/29/2011
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
5.47
|
280,060
|
|
|
6/28/2011
|
-0.40 / -2.42%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
5.44
|
7,360
|
|
|
6/27/2011
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
5.57
|
12,900
|
|
|
6/24/2011
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.50
|
5.57
|
16,970
|
|
|
6/23/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
5.54
|
1,730
|
|
|
6/22/2011
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.40
|
5.54
|
5,030
|
|
|
6/21/2011
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
5.57
|
42,640
|
|
|
6/20/2011
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
5.54
|
18,110
|
|
|
6/17/2011
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.20
|
16.40
|
16.40
|
5.54
|
43,270
|
|
|