|
Closing price on 9/7/2010
|
|
| Open |
23.70 |
| High |
24.30 |
| Low |
23.40 |
| Volume |
98,500 |
| Split-adjusted Price |
7.52 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2010
|
-1.00 / -3.79%
|
26.40
|
26.40
|
25.10
|
25.40
|
25.40
|
7.76
|
115,080
|
|
|
8/6/2010
|
-0.40 / -1.49%
|
26.70
|
26.90
|
26.40
|
26.40
|
26.40
|
8.07
|
44,150
|
|
|
8/5/2010
|
+0.10 / +0.37%
|
26.70
|
27.00
|
26.50
|
26.80
|
26.80
|
8.19
|
44,810
|
|
|
8/4/2010
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.20
|
26.70
|
26.70
|
8.16
|
51,680
|
|
|
8/3/2010
|
0.00 / 0.00%
|
27.10
|
27.50
|
27.00
|
27.00
|
27.00
|
8.25
|
58,910
|
|
|
8/2/2010
|
+0.10 / +0.37%
|
26.90
|
27.50
|
26.90
|
27.00
|
27.00
|
8.25
|
31,540
|
|
|
7/30/2010
|
0.00 / 0.00%
|
26.90
|
27.80
|
26.90
|
26.90
|
26.90
|
8.22
|
51,920
|
|
|
7/29/2010
|
-0.30 / -1.10%
|
27.00
|
27.20
|
26.50
|
26.90
|
26.90
|
8.22
|
160,170
|
|
|
7/28/2010
|
-0.80 / -2.86%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.20
|
8.31
|
78,820
|
|
|
7/27/2010
|
-0.40 / -1.41%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.00
|
8.56
|
59,580
|
|
|
7/26/2010
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.40
|
28.40
|
28.40
|
8.68
|
44,200
|
|
|