RAILAMERICA, INC Historical Share Prices | RA | US75621K1060

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	13.19	13.19	12.95	13.02	185,200	13.02
23-Nov-09	13.35	14.30	12.91	13.14	544,400	13.14
20-Nov-09	12.50	13.22	12.47	13.04	316,300	13.04
19-Nov-09	12.50	12.50	12.42	12.50	66,100	12.50
18-Nov-09	12.45	12.48	12.40	12.48	132,100	12.48
17-Nov-09	12.40	12.50	12.18	12.50	56,300	12.50
16-Nov-09	12.41	12.41	12.00	12.40	132,500	12.40
13-Nov-09	12.16	12.50	11.76	12.10	81,500	12.10
12-Nov-09	12.39	12.59	11.86	12.04	93,900	12.04
11-Nov-09	12.49	12.60	12.35	12.54	257,600	12.54
10-Nov-09	12.38	12.58	12.38	12.50	182,900	12.50
9-Nov-09	12.40	12.45	12.35	12.40	148,100	12.40
6-Nov-09	12.36	12.44	12.26	12.40	53,800	12.40
5-Nov-09	12.00	12.61	11.95	12.60	144,600	12.60
4-Nov-09	12.05	12.06	11.70	11.86	193,000	11.86
3-Nov-09	12.25	12.25	11.93	12.02	376,700	12.02
2-Nov-09	11.85	11.85	11.52	11.62	206,100	11.62
30-Oct-09	11.74	11.86	11.52	11.77	310,700	11.77
29-Oct-09	11.75	11.94	11.65	11.75	222,000	11.75
28-Oct-09	12.21	12.33	10.91	11.58	654,700	11.58
27-Oct-09	13.02	13.03	12.17	12.25	783,200	12.25
26-Oct-09	13.70	13.79	12.95	13.00	822,800	13.00
23-Oct-09	13.97	14.07	13.67	13.67	682,000	13.67
22-Oct-09	14.25	14.25	13.87	13.96	719,200	13.96
21-Oct-09	14.24	14.33	14.15	14.15	294,500	14.15
20-Oct-09	14.35	14.50	14.11	14.32	499,800	14.32
19-Oct-09	14.34	14.45	14.15	14.40	273,900	14.40
16-Oct-09	14.19	14.50	13.97	14.26	598,500	14.26
15-Oct-09	14.46	14.75	14.00	14.01	1,826,500	14.01
14-Oct-09	13.99	14.60	13.75	14.56	2,794,100	14.56
13-Oct-09	14.35	14.78	13.55	13.75	14,108,900	13.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices