Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2009	-0.90 / -2.74%	33.00	33.00	31.80	32.00	32.00	9.38	398,370
9/10/2009	-1.70 / -4.91%	33.30	35.00	32.90	32.90	32.90	9.64	476,790
9/9/2009	+1.60 / +4.85%	34.60	34.60	34.10	34.60	34.60	10.14	860,820
9/8/2009	+1.50 / +4.76%	33.00	33.00	33.00	33.00	33.00	9.67	938,140
9/7/2009	+1.50 / +5.00%	30.90	31.50	30.80	31.50	31.50	9.23	849,130
9/4/2009	+0.70 / +2.39%	30.00	30.70	29.90	30.00	30.00	8.79	884,010
9/3/2009	-0.30 / -1.01%	29.50	29.60	29.00	29.30	29.30	8.58	206,230
9/1/2009	-0.80 / -2.63%	29.30	30.40	29.30	29.60	29.60	8.67	190,460
8/31/2009	+0.60 / +2.01%	30.00	30.90	29.50	30.40	30.40	8.91	195,940
8/28/2009	+0.90 / +3.11%	29.00	30.10	29.00	29.80	29.80	8.73	400,670
8/27/2009	-0.40 / -1.37%	28.50	29.30	28.50	28.90	28.90	8.47	237,630
8/26/2009	0.00 / 0.00%	29.00	29.50	28.50	29.30	29.30	8.58	128,670
8/25/2009	+0.20 / +0.69%	29.80	30.30	29.00	29.30	29.30	8.58	253,480
8/24/2009	+1.30 / +4.68%	28.90	29.10	28.50	29.10	29.10	8.53	359,180
8/21/2009	+1.30 / +4.91%	27.30	27.80	27.00	27.80	27.80	8.15	562,560
8/20/2009	+0.10 / +0.38%	26.40	26.80	26.40	26.50	26.50	7.76	87,070
8/19/2009	+0.10 / +0.38%	26.50	26.90	26.20	26.40	26.40	7.74	111,650
8/18/2009	-0.70 / -2.59%	26.00	26.80	26.00	26.30	26.30	7.71	25,560
8/17/2009	0.00 / 0.00%	27.00	27.00	26.10	27.00	27.00	7.91	105,720
8/14/2009	-0.40 / -1.46%	26.20	27.20	26.20	27.00	27.00	7.91	96,330
8/13/2009	-0.60 / -2.14%	28.00	28.00	27.30	27.40	27.40	7.79	169,170
8/12/2009	0.00 / 0.00%	28.90	29.00	27.50	28.00	28.00	7.96	154,200
8/11/2009	+1.30 / +4.87%	27.70	28.00	27.40	28.00	28.00	7.96	267,300
8/10/2009	+1.20 / +4.71%	26.00	26.70	26.00	26.70	26.70	7.59	99,070
8/7/2009	-0.30 / -1.16%	25.90	25.90	25.50	25.50	25.50	7.25	20,140
8/6/2009	+0.20 / +0.78%	25.50	26.50	25.50	25.80	25.80	7.34	50,430
8/5/2009	+0.10 / +0.39%	25.00	25.60	25.00	25.60	25.60	7.28	23,220
8/4/2009	+0.10 / +0.39%	25.70	25.70	25.10	25.50	25.50	7.25	39,560
8/3/2009	-0.60 / -2.31%	25.00	25.80	25.00	25.40	25.40	7.22	11,810
7/31/2009	+0.50 / +1.96%	25.50	26.20	25.50	26.00	26.00	7.40	40,890

<<Previous 30 days Next 30 days>>

RAL News

01/11	RAL: Báo cáo tình hình quản trị công ty năm 2023
02/10	RAL: Change in the 10th Business Registration Certificate
19/09	RAL: Decision on tax penalty
05/09	RAL: Report on using capital from the share public offering
27/08	RAL: Change of corporate structure and financial statements