|
Closing price on 8/19/2011
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
10,780 |
| Split-adjusted Price |
5.61 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.30 / -1.95%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
5.61
|
10,780
|
|
|
8/18/2011
|
+0.10 / +0.65%
|
15.00
|
15.70
|
15.00
|
15.40
|
15.40
|
5.72
|
14,610
|
|
|
8/17/2011
|
-1.30 / -7.83%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
5.68
|
11,000
|
|
|
8/16/2011
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
5.61
|
17,820
|
|
|
8/15/2011
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.40
|
5.54
|
21,100
|
|
|
8/12/2011
|
+0.40 / +2.48%
|
16.30
|
16.80
|
16.20
|
16.50
|
16.50
|
5.57
|
37,570
|
|
|
8/11/2011
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
5.44
|
110,860
|
|
|
8/10/2011
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
5.40
|
32,680
|
|
|
8/9/2011
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
5.37
|
123,000
|
|
|
8/8/2011
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
5.44
|
34,580
|
|
|
8/5/2011
|
-0.20 / -1.23%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
5.40
|
15,200
|
|
|
8/4/2011
|
+0.30 / +1.89%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.20
|
5.47
|
9,340
|
|
|
8/3/2011
|
+0.20 / +1.27%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
5.37
|
15,000
|
|
|
8/2/2011
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
5.30
|
104,110
|
|
|
8/1/2011
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
5.37
|
6,880
|
|
|
7/29/2011
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
5.40
|
52,100
|
|
|
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
|
|
|