|
Closing price on 9/22/2011
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
113,700 |
| Split-adjusted Price |
5.86 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2011
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
5.86
|
113,700
|
|
|
9/21/2011
|
+0.10 / +0.64%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.70
|
5.83
|
68,270
|
|
|
9/20/2011
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
5.79
|
112,980
|
|
|
9/19/2011
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.60
|
5.79
|
27,770
|
|
|
9/16/2011
|
-0.50 / -3.16%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
5.68
|
1,010
|
|
|
9/15/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
5.86
|
33,960
|
|
|
9/14/2011
|
-0.40 / -2.47%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
5.86
|
121,860
|
|
|
9/13/2011
|
+0.70 / +4.52%
|
15.60
|
16.20
|
15.50
|
16.20
|
16.20
|
6.01
|
93,290
|
|
|
9/12/2011
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.50
|
5.75
|
38,640
|
|
|
9/9/2011
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
5.79
|
6,670
|
|
|
9/8/2011
|
+0.20 / +1.29%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
5.83
|
23,030
|
|
|
9/7/2011
|
+0.20 / +1.31%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.50
|
5.75
|
23,570
|
|
|
9/6/2011
|
-0.40 / -2.55%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
5.68
|
5,000
|
|
|
9/5/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.70
|
5.83
|
42,900
|
|
|
9/1/2011
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
5.86
|
19,730
|
|
|
8/31/2011
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
5.79
|
13,860
|
|
|
8/30/2011
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.70
|
5.83
|
145,710
|
|
|
8/29/2011
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
5.75
|
319,050
|
|
|
8/26/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
5.61
|
17,700
|
|
|
8/25/2011
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
5.61
|
7,010
|
|
|
8/24/2011
|
-0.20 / -1.31%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
5.61
|
8,660
|
|
|
8/23/2011
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
5.68
|
7,320
|
|
|
8/22/2011
|
+0.30 / +1.99%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
5.72
|
11,700
|
|
|
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
|
|
|