|
Closing price on 7/6/2011
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
5,220 |
| Split-adjusted Price |
5.47 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2011
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
5.71
|
9,410
|
|
|
6/15/2011
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
5.54
|
45,690
|
|
|
6/14/2011
|
-0.20 / -1.15%
|
17.40
|
17.90
|
17.00
|
17.20
|
17.20
|
5.81
|
28,340
|
|
|
6/13/2011
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.40
|
5.88
|
35,730
|
|
|
6/10/2011
|
+0.70 / +4.17%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.50
|
5.91
|
254,950
|
|
|
6/9/2011
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
5.67
|
42,520
|
|
|
6/8/2011
|
-0.50 / -2.91%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
5.64
|
52,290
|
|
|
6/7/2011
|
+0.50 / +2.99%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
5.81
|
43,360
|
|
|
6/6/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
5.64
|
112,230
|
|
|
6/3/2011
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
5.64
|
32,040
|
|
|
6/2/2011
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
5.84
|
38,500
|
|
|
6/1/2011
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.30
|
16.90
|
16.90
|
5.71
|
36,680
|
|
|
5/31/2011
|
+0.20 / +1.24%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.30
|
5.50
|
214,650
|
|
|
5/30/2011
|
-0.30 / -1.83%
|
16.40
|
16.80
|
16.10
|
16.10
|
16.10
|
5.44
|
40,110
|
|
|
5/27/2011
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
5.54
|
89,770
|
|
|
5/26/2011
|
+0.70 / +4.67%
|
14.70
|
15.70
|
14.60
|
15.70
|
15.70
|
5.30
|
43,510
|
|
|