|
Closing price on 8/31/2007
|
|
| Open |
111.00 |
| High |
112.00 |
| Low |
111.00 |
| Volume |
7,210 |
| Split-adjusted Price |
23.92 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2007
|
+1.00 / +0.90%
|
111.00
|
112.00
|
111.00
|
112.00
|
112.00
|
23.92
|
7,210
|
|
|
8/30/2007
|
0.00 / 0.00%
|
111.00
|
111.00
|
110.00
|
111.00
|
111.00
|
23.70
|
17,810
|
|
|
8/29/2007
|
-1.00 / -0.89%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
23.70
|
16,410
|
|
|
8/28/2007
|
0.00 / 0.00%
|
112.00
|
113.00
|
111.00
|
112.00
|
112.00
|
23.92
|
109,350
|
|
|
8/27/2007
|
-1.00 / -0.88%
|
113.00
|
113.00
|
110.00
|
112.00
|
112.00
|
23.92
|
10,320
|
|
|
8/24/2007
|
+5.00 / +4.63%
|
108.00
|
113.00
|
108.00
|
113.00
|
113.00
|
24.13
|
93,670
|
|
|
8/23/2007
|
-2.00 / -1.82%
|
110.00
|
110.00
|
107.00
|
108.00
|
108.00
|
23.06
|
4,880
|
|
|
8/22/2007
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
23.49
|
11,860
|
|
|
8/21/2007
|
0.00 / 0.00%
|
110.00
|
111.00
|
110.00
|
110.00
|
110.00
|
23.49
|
11,360
|
|
|
8/20/2007
|
0.00 / 0.00%
|
112.00
|
112.00
|
110.00
|
110.00
|
110.00
|
23.49
|
1,980
|
|
|
8/17/2007
|
-2.00 / -1.79%
|
110.00
|
111.00
|
110.00
|
110.00
|
110.00
|
23.49
|
8,690
|
|
|
8/16/2007
|
-1.00 / -0.88%
|
112.00
|
112.00
|
110.00
|
112.00
|
112.00
|
23.92
|
4,740
|
|
|
8/15/2007
|
0.00 / 0.00%
|
113.00
|
113.00
|
110.00
|
113.00
|
113.00
|
24.13
|
6,620
|
|
|
8/14/2007
|
+3.00 / +2.73%
|
110.00
|
113.00
|
110.00
|
113.00
|
113.00
|
24.13
|
2,370
|
|
|
8/13/2007
|
-5.00 / -4.35%
|
112.00
|
112.00
|
110.00
|
110.00
|
110.00
|
23.49
|
9,000
|
|
|
8/10/2007
|
+5.00 / +4.55%
|
115.00
|
115.00
|
111.00
|
115.00
|
115.00
|
24.56
|
67,880
|
|
|
8/9/2007
|
+5.00 / +4.76%
|
109.00
|
110.00
|
109.00
|
110.00
|
110.00
|
23.49
|
33,350
|
|
|
8/8/2007
|
0.00 / 0.00%
|
103.00
|
105.00
|
103.00
|
105.00
|
105.00
|
22.42
|
7,010
|
|
|
8/7/2007
|
+3.00 / +2.94%
|
103.00
|
105.00
|
103.00
|
105.00
|
105.00
|
22.42
|
3,950
|
|
|
8/6/2007
|
-2.00 / -1.92%
|
105.00
|
105.00
|
101.00
|
102.00
|
102.00
|
21.78
|
3,110
|
|
|
8/3/2007
|
-5.00 / -4.59%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
22.21
|
9,330
|
|
|
8/2/2007
|
+2.00 / +1.87%
|
110.00
|
110.00
|
108.00
|
109.00
|
109.00
|
23.28
|
5,920
|
|
|
8/1/2007
|
+2.00 / +1.90%
|
105.00
|
108.00
|
101.00
|
107.00
|
107.00
|
22.85
|
19,660
|
|
|
7/31/2007
|
-5.00 / -4.55%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
22.42
|
17,200
|
|
|
7/30/2007
|
-5.00 / -4.35%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
23.49
|
25,110
|
|
|
7/27/2007
|
-3.00 / -2.54%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
24.56
|
6,770
|
|
|
7/26/2007
|
-4.00 / -3.28%
|
120.00
|
120.00
|
118.00
|
118.00
|
118.00
|
25.20
|
26,920
|
|
|
7/25/2007
|
0.00 / 0.00%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
26.05
|
30,540
|
|
|
7/24/2007
|
+5.00 / +4.27%
|
121.00
|
122.00
|
121.00
|
122.00
|
122.00
|
26.05
|
100,660
|
|
|
7/23/2007
|
+5.00 / +4.46%
|
112.00
|
117.00
|
112.00
|
117.00
|
117.00
|
24.98
|
13,860
|
|
|