|
|
Closing price on 1/13/2010
|
|
| Open |
19.40 |
| High |
20.30 |
| Low |
19.40 |
| Volume |
21,960 |
| Split-adjusted Price |
3.79 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2010
|
-1.00 / -4.90%
|
19.40
|
20.30
|
19.40
|
19.40
|
19.40
|
3.79
|
21,960
|
|
|
1/12/2010
|
-1.00 / -4.67%
|
21.40
|
21.40
|
20.40
|
20.40
|
20.40
|
3.99
|
19,740
|
|
|
1/11/2010
|
-1.10 / -4.89%
|
21.40
|
22.00
|
21.40
|
21.40
|
21.40
|
4.18
|
54,960
|
|
|
1/8/2010
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.40
|
42,220
|
|
|
1/7/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.20
|
8,750
|
|
|
1/6/2010
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
4.01
|
43,380
|
|
|
1/5/2010
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
3.83
|
3,130
|
|
|
1/4/2010
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
3.66
|
8,500
|
|
|
12/31/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
3.50
|
39,510
|
|
|
12/30/2009
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
3.34
|
11,190
|
|
|
12/29/2009
|
-0.60 / -3.41%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
3.32
|
22,970
|
|
|
12/28/2009
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
3.44
|
4,460
|
|
|
12/25/2009
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.80
|
3.48
|
62,090
|
|
|
12/24/2009
|
-0.20 / -1.16%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
3.32
|
7,500
|
|
|
12/23/2009
|
-0.40 / -2.27%
|
16.90
|
17.60
|
16.90
|
17.20
|
17.20
|
3.36
|
15,680
|
|
|
12/22/2009
|
+0.70 / +4.14%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.60
|
3.44
|
13,690
|
|
|
12/21/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.30
|
6,990
|
|
|
12/18/2009
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
3.15
|
12,640
|
|
|
12/17/2009
|
-0.80 / -4.94%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
3.01
|
18,760
|
|
|
12/16/2009
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
3.17
|
20,290
|
|
|
12/15/2009
|
-0.10 / -0.58%
|
17.00
|
17.70
|
17.00
|
17.00
|
17.00
|
3.32
|
5,210
|
|
|
12/14/2009
|
+0.50 / +3.01%
|
16.00
|
17.40
|
16.00
|
17.10
|
17.10
|
3.34
|
14,130
|
|
|
12/11/2009
|
-0.80 / -4.60%
|
16.90
|
17.50
|
16.60
|
16.60
|
16.60
|
3.25
|
24,840
|
|
|
12/10/2009
|
-0.70 / -3.87%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.40
|
3.40
|
21,740
|
|
|
12/9/2009
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.54
|
13,820
|
|
|
12/8/2009
|
-1.00 / -5.00%
|
19.80
|
20.00
|
19.00
|
19.00
|
19.00
|
3.72
|
11,290
|
|
|
12/7/2009
|
-0.30 / -1.48%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
3.91
|
3,730
|
|
|
12/4/2009
|
-0.60 / -2.87%
|
20.10
|
21.40
|
20.10
|
20.30
|
20.30
|
3.97
|
10,900
|
|
|
12/3/2009
|
0.00 / 0.00%
|
20.30
|
21.50
|
20.30
|
20.90
|
20.90
|
4.09
|
9,420
|
|
|
12/2/2009
|
-1.10 / -5.00%
|
22.80
|
22.80
|
20.90
|
20.90
|
20.90
|
4.09
|
13,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,456,000
|
7.65
|
0.39%
|
|
|
|
ABS
|
298,400
|
4.08
|
-0.49%
|
|
|
|
APC
|
16,600
|
8.80
|
12.82%
|
|
|
|
APH
|
228,800
|
6.57
|
0.00%
|
|
|
|
APP
|
27,500
|
7.70
|
4.05%
|
|
|
|
BMP
|
82,400
|
141.10
|
-0.56%
|
|
|
|
BRC
|
18,400
|
14.00
|
-1.41%
|
|
|
|
BRR
|
28,500
|
19.50
|
0.00%
|
|
|
|
CSV
|
672,700
|
35.85
|
-0.42%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|