|
Closing price on 2/19/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
15,000 |
| Split-adjusted Price |
10.70 |
|
|
RCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.98
|
10.70
|
15,000
|
|
|
2/18/2020
|
+0.50 / +4.76%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.70
|
11.00
|
200
|
|
|
2/17/2020
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,800
|
|
|
2/14/2020
|
-0.30 / -2.78%
|
9.70
|
11.80
|
9.60
|
10.50
|
10.57
|
10.50
|
1,600
|
|
|
2/13/2020
|
+1.10 / +11.34%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,500
|
|
|
2/12/2020
|
-0.70 / -6.73%
|
10.40
|
10.40
|
9.70
|
9.70
|
10.21
|
9.70
|
700
|
|
|
2/11/2020
|
+0.70 / +7.22%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
300
|
|
|
2/10/2020
|
-0.20 / -2.02%
|
9.60
|
10.40
|
9.60
|
9.70
|
9.99
|
9.70
|
5,000
|
|
|
2/7/2020
|
-0.70 / -6.86%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.91
|
9.50
|
1,200
|
|
|
2/6/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
10.20
|
1,500
|
|
|
2/5/2020
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
6,000
|
|
|
2/4/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
8.40
|
10.40
|
9.50
|
10.40
|
5,200
|
|
|
2/3/2020
|
-0.10 / -0.94%
|
9.60
|
10.60
|
9.10
|
10.50
|
9.80
|
10.50
|
9,200
|
|
|
1/31/2020
|
-0.10 / -0.98%
|
10.20
|
11.70
|
10.00
|
10.10
|
10.58
|
10.10
|
10,500
|
|
|
1/30/2020
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
10.20
|
1,100
|
|
|
1/22/2020
|
-1.20 / -11.01%
|
10.50
|
10.50
|
9.70
|
9.70
|
10.34
|
9.70
|
700
|
|
|
1/21/2020
|
+0.90 / +9.00%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.30
|
10.90
|
2,200
|
|
|
1/20/2020
|
-0.90 / -8.26%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.09
|
10.00
|
1,100
|
|
|
1/17/2020
|
-0.20 / -1.74%
|
10.60
|
11.30
|
10.50
|
11.30
|
10.92
|
11.30
|
5,600
|
|
|
1/16/2020
|
-0.30 / -2.54%
|
11.80
|
11.80
|
10.30
|
11.50
|
11.18
|
11.50
|
2,800
|
|
|
1/15/2020
|
+0.40 / +3.51%
|
10.30
|
11.80
|
10.30
|
11.80
|
11.33
|
11.80
|
9,300
|
|
|
1/14/2020
|
-0.10 / -0.87%
|
10.60
|
11.40
|
10.10
|
11.40
|
10.33
|
11.40
|
2,600
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
1/10/2020
|
-0.50 / -4.24%
|
11.40
|
11.90
|
11.30
|
11.30
|
11.50
|
11.30
|
3,600
|
|
|
1/9/2020
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
1/8/2020
|
-0.50 / -4.31%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.81
|
11.10
|
8,500
|
|
|
1/7/2020
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.90
|
11.60
|
9,300
|
|
|
1/6/2020
|
-0.90 / -6.98%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
12.00
|
400
|
|
|
1/3/2020
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
100
|
|
|
1/2/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
13.00
|
12.67
|
13.00
|
300
|
|
|