|
Closing price on 9/22/2010
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
79,530 |
| Split-adjusted Price |
7.26 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2010
|
+0.10 / +0.44%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.00
|
7.26
|
79,530
|
|
|
9/21/2010
|
-0.40 / -1.72%
|
23.00
|
23.30
|
22.90
|
22.90
|
22.90
|
7.23
|
96,090
|
|
|
9/20/2010
|
+0.40 / +1.75%
|
22.90
|
23.40
|
22.90
|
23.30
|
23.30
|
7.36
|
66,550
|
|
|
9/17/2010
|
+0.80 / +3.62%
|
22.40
|
22.90
|
22.20
|
22.90
|
22.90
|
7.23
|
53,460
|
|
|
9/16/2010
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.10
|
22.10
|
6.98
|
27,130
|
|
|
9/15/2010
|
-0.50 / -2.22%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.00
|
6.95
|
43,220
|
|
|
9/14/2010
|
+0.50 / +2.27%
|
22.50
|
22.60
|
22.00
|
22.50
|
22.50
|
7.11
|
29,080
|
|
|
9/13/2010
|
-0.80 / -3.51%
|
22.80
|
22.80
|
21.80
|
22.00
|
22.00
|
6.95
|
76,080
|
|
|
9/10/2010
|
-0.90 / -3.80%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
7.20
|
68,970
|
|
|
9/9/2010
|
+0.20 / +0.85%
|
23.70
|
24.00
|
23.50
|
23.70
|
23.70
|
7.49
|
45,420
|
|
|
9/8/2010
|
-0.30 / -1.26%
|
23.20
|
23.80
|
23.10
|
23.50
|
23.50
|
7.42
|
53,650
|
|
|
9/7/2010
|
-0.30 / -1.24%
|
23.70
|
24.30
|
23.40
|
23.80
|
23.80
|
7.52
|
98,500
|
|
|
9/6/2010
|
+1.00 / +4.33%
|
23.50
|
24.20
|
23.50
|
24.10
|
24.10
|
7.61
|
94,940
|
|
|
9/1/2010
|
+0.10 / +0.43%
|
23.00
|
23.20
|
22.80
|
23.10
|
23.10
|
7.30
|
47,230
|
|
|
8/31/2010
|
+1.00 / +4.55%
|
22.40
|
23.10
|
22.00
|
23.00
|
23.00
|
7.26
|
113,180
|
|
|
8/30/2010
|
+1.00 / +4.76%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
6.95
|
54,210
|
|
|
8/27/2010
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.40
|
21.00
|
21.00
|
6.63
|
53,530
|
|
|
8/26/2010
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.30
|
21.00
|
21.00
|
6.63
|
60,980
|
|
|
8/25/2010
|
-1.00 / -4.57%
|
21.20
|
21.50
|
20.90
|
20.90
|
20.90
|
6.60
|
150,580
|
|
|
8/24/2010
|
-1.10 / -4.78%
|
22.60
|
22.70
|
21.90
|
21.90
|
21.90
|
6.92
|
135,010
|
|
|
8/23/2010
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
7.26
|
40,500
|
|
|
8/20/2010
|
-0.50 / -2.04%
|
24.00
|
24.20
|
23.50
|
24.00
|
24.00
|
7.58
|
88,310
|
|
|
8/19/2010
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.50
|
7.49
|
58,940
|
|
|
8/18/2010
|
-0.80 / -3.14%
|
24.90
|
25.00
|
24.40
|
24.70
|
24.70
|
7.55
|
97,720
|
|
|
8/17/2010
|
0.00 / 0.00%
|
25.50
|
25.60
|
24.80
|
25.50
|
25.50
|
7.79
|
40,440
|
|
|
8/16/2010
|
+1.20 / +4.94%
|
24.90
|
25.50
|
24.40
|
25.50
|
25.50
|
7.79
|
170,180
|
|
|
8/13/2010
|
+0.70 / +2.97%
|
23.60
|
24.30
|
23.10
|
24.30
|
24.30
|
7.42
|
168,920
|
|
|
8/12/2010
|
-1.20 / -4.84%
|
24.30
|
24.40
|
23.60
|
23.60
|
23.60
|
7.21
|
85,220
|
|
|
8/11/2010
|
+0.40 / +1.64%
|
24.40
|
24.80
|
24.30
|
24.80
|
24.80
|
7.58
|
80,210
|
|
|
8/10/2010
|
-1.00 / -3.94%
|
25.00
|
25.80
|
24.20
|
24.40
|
24.40
|
7.46
|
275,920
|
|
|