| RALCORP HOLDINGS, Inc. Add to My Watchlist | (NYSE: RAH) |
| RALCORP HOLDIN | 64.90 | +0.33 (+0.51%) | 671,333 |
| Historical Data for RAH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 64.75 | 65.09 | 64.38 | 671,333 | 64.90 | +0.33 +0.51% |
| 02/08/10 | 64.23 | 65.06 | 64.10 | 963,731 | 64.57 | +0.53 +0.83% |
| 02/05/10 | 63.89 | 64.53 | 63.10 | 1,810,459 | 64.04 | +2.99 +4.90% |
| 02/04/10 | 61.57 | 61.65 | 60.84 | 753,372 | 61.05 | -0.64 -1.04% |
| 02/03/10 | 61.56 | 62.00 | 61.14 | 550,365 | 61.69 | -0.18 -0.29% |
| 02/02/10 | 61.94 | 62.33 | 61.49 | 467,402 | 61.87 | +0.20 +0.32% |
| 02/01/10 | 62.08 | 62.08 | 61.48 | 668,387 | 61.67 | -0.13 -0.21% |
| 01/29/10 | 62.10 | 62.58 | 61.62 | 631,260 | 61.80 | -0.35 -0.56% |
| 01/28/10 | 62.31 | 62.72 | 61.97 | 390,930 | 62.15 | -0.24 -0.38% |
| 01/27/10 | 61.53 | 62.48 | 61.42 | 369,284 | 62.39 | +0.68 +1.10% |
| 01/26/10 | 61.94 | 62.15 | 61.36 | 447,404 | 61.71 | -0.54 -0.87% |
| 01/25/10 | 62.03 | 62.35 | 61.60 | 427,785 | 62.25 | +0.62 +1.01% |
| 01/22/10 | 62.54 | 62.66 | 61.45 | 376,652 | 61.63 | -0.87 -1.39% |
| 01/21/10 | 62.51 | 62.70 | 62.18 | 459,777 | 62.50 | +0.21 +0.34% |
| 01/20/10 | 61.94 | 62.35 | 61.79 | 286,728 | 62.29 | +0.09 +0.14% |
| 01/19/10 | 62.23 | 62.59 | 61.98 | 334,397 | 62.20 | -0.10 -0.16% |
| 01/18/10 | 62.30 | 62.30 | 62.30 | 0 | 62.30 | 0.00 0.00% |
| 01/15/10 | 62.13 | 62.57 | 62.06 | 348,870 | 62.30 | +0.17 +0.27% |
| 01/14/10 | 61.78 | 62.44 | 61.63 | 293,792 | 62.13 | +0.11 +0.18% |
| 01/13/10 | 61.60 | 62.17 | 61.45 | 291,296 | 62.02 | +0.35 +0.57% |
| 01/12/10 | 61.75 | 62.10 | 61.29 | 541,983 | 61.67 | -0.13 -0.21% |
| 01/11/10 | 62.74 | 62.91 | 61.64 | 699,561 | 61.80 | -0.67 -1.07% |
| 01/08/10 | 61.81 | 62.66 | 61.59 | 663,828 | 62.47 | +0.76 +1.23% |
| 01/07/10 | 61.00 | 61.85 | 60.79 | 502,177 | 61.71 | +0.72 +1.18% |
| 01/06/10 | 59.62 | 61.22 | 59.59 | 768,183 | 60.99 | +1.50 +2.52% |
| 01/05/10 | 59.69 | 59.83 | 59.16 | 378,524 | 59.49 | -0.20 -0.34% |
| 01/04/10 | 60.04 | 60.38 | 59.15 | 481,636 | 59.69 | -0.02 -0.03% |
| 01/01/10 | 59.71 | 59.71 | 59.71 | 0 | 59.71 | 0.00 0.00% |
| 12/31/09 | 60.65 | 60.65 | 59.71 | 301,033 | 59.71 | -0.79 -1.31% |
| 12/30/09 | 60.52 | 60.60 | 60.12 | 282,686 | 60.50 | +0.05 +0.08% |
| 12/29/09 | 60.27 | 60.68 | 60.00 | 290,892 | 60.45 | +0.06 +0.10% |
| 12/28/09 | 60.49 | 60.70 | 60.20 | 375,474 | 60.39 | -0.14 -0.23% |
| 12/25/09 | 60.59 | 60.81 | 60.33 | 63,178 | 60.53 | 0.00 0.00% |
| 12/24/09 | 60.59 | 60.81 | 60.33 | 63,178 | 60.53 | -0.15 -0.25% |
| 12/23/09 | 59.77 | 60.76 | 59.53 | 301,091 | 60.68 | +0.88 +1.47% |
| 12/22/09 | 58.57 | 59.96 | 58.57 | 517,345 | 59.80 | +1.25 +2.13% |
| 12/21/09 | 57.92 | 59.11 | 57.92 | 382,880 | 58.55 | +0.67 +1.16% |
| 12/18/09 | 57.59 | 57.88 | 57.23 | 567,953 | 57.88 | +0.41 +0.71% |
| 12/17/09 | 57.61 | 57.98 | 57.36 | 261,113 | 57.47 | -0.44 -0.76% |
| 12/16/09 | 58.23 | 58.63 | 57.74 | 295,907 | 57.91 | -0.37 -0.63% |
| 12/15/09 | 58.38 | 58.57 | 57.94 | 290,002 | 58.28 | -0.34 -0.58% |
| 12/14/09 | 58.63 | 58.70 | 58.48 | 386,124 | 58.62 | +0.29 +0.50% |
| 12/11/09 | 58.00 | 58.53 | 57.95 | 423,374 | 58.33 | +0.32 +0.55% |
| 12/10/09 | 58.33 | 58.59 | 57.95 | 836,687 | 58.01 | -0.04 -0.07% |
| 12/09/09 | 57.88 | 58.17 | 57.67 | 520,416 | 58.05 | +0.08 +0.14% |
| 12/08/09 | 57.88 | 58.38 | 57.40 | 715,487 | 57.97 | -0.30 -0.51% |
| 12/07/09 | 58.01 | 58.51 | 57.83 | 705,966 | 58.27 | +0.01 +0.02% |
| 12/04/09 | 58.32 | 58.57 | 57.99 | 782,790 | 58.26 | +0.34 +0.59% |
| 12/03/09 | 58.37 | 58.67 | 57.92 | 722,336 | 57.92 | -0.52 -0.89% |
| 12/02/09 | 57.99 | 58.80 | 57.89 | 510,314 | 58.44 | +0.30 +0.52% |
| \/ Download Data To Spreadsheet | ||||||
