|
|
Closing price on 1/13/2017
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.60 |
| Volume |
4,010 |
| Split-adjusted Price |
9.80 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2017
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.69
|
9.80
|
4,010
|
|
|
1/12/2017
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.51
|
9.80
|
27,020
|
|
|
1/11/2017
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.96
|
10.02
|
2,700
|
|
|
1/10/2017
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.80
|
22.90
|
22.95
|
9.93
|
12,680
|
|
|
1/9/2017
|
-0.10 / -0.43%
|
23.60
|
23.60
|
22.80
|
23.30
|
23.08
|
10.11
|
10,310
|
|
|
1/6/2017
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.11
|
10.15
|
14,190
|
|
|
1/5/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.16
|
10.19
|
18,350
|
|
|
1/4/2017
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.00
|
23.50
|
23.21
|
10.19
|
16,720
|
|
|
1/3/2017
|
-1.20 / -4.82%
|
25.00
|
25.10
|
23.30
|
23.70
|
23.90
|
10.28
|
16,990
|
|
|
12/30/2016
|
-0.30 / -1.19%
|
24.50
|
24.90
|
24.00
|
24.90
|
24.60
|
10.80
|
1,260
|
|
|
12/29/2016
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
10.93
|
10
|
|
|
12/28/2016
|
+0.05 / +0.20%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.39
|
10.93
|
2,160
|
|
|
12/27/2016
|
+0.75 / +3.07%
|
24.60
|
25.15
|
23.70
|
25.15
|
24.42
|
10.91
|
2,170
|
|
|
12/26/2016
|
+1.10 / +4.72%
|
24.00
|
24.85
|
24.00
|
24.40
|
24.30
|
10.59
|
2,510
|
|
|
12/23/2016
|
-1.70 / -6.80%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.40
|
10.11
|
6,110
|
|
|
12/22/2016
|
+0.70 / +2.88%
|
24.30
|
25.00
|
23.20
|
25.00
|
23.86
|
10.85
|
6,370
|
|
|
12/21/2016
|
0.00 / 0.00%
|
23.50
|
24.30
|
23.50
|
24.30
|
23.53
|
10.54
|
1,190
|
|
|
12/20/2016
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.49
|
10.54
|
10,740
|
|
|
12/19/2016
|
+0.15 / +0.62%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.44
|
10.63
|
2,250
|
|
|
12/16/2016
|
-0.05 / -0.20%
|
24.30
|
24.40
|
24.20
|
24.35
|
24.30
|
10.56
|
24,530
|
|
|
12/15/2016
|
-1.50 / -5.79%
|
24.30
|
25.90
|
24.10
|
24.40
|
24.86
|
10.59
|
9,170
|
|
|
12/14/2016
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.24
|
80
|
|
|
12/13/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.28
|
3,000
|
|
|
12/12/2016
|
0.00 / 0.00%
|
25.70
|
26.00
|
24.50
|
26.00
|
24.68
|
11.28
|
14,710
|
|
|
12/9/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.28
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.10
|
26.00
|
25.78
|
11.28
|
520
|
|
|
12/7/2016
|
+1.00 / +4.00%
|
24.80
|
26.00
|
24.80
|
26.00
|
24.94
|
11.28
|
8,820
|
|
|
12/6/2016
|
-1.30 / -4.94%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.05
|
10.85
|
15,490
|
|
|
12/5/2016
|
0.00 / 0.00%
|
25.90
|
26.30
|
25.50
|
26.30
|
25.79
|
11.41
|
11,130
|
|
|
12/2/2016
|
-1.20 / -4.36%
|
26.20
|
27.40
|
26.20
|
26.30
|
26.37
|
11.41
|
7,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,554,100
|
8.93
|
0.68%
|
|
|
|
ABS
|
146,600
|
4.73
|
0.00%
|
|
|
|
APC
|
5,500
|
7.20
|
-5.26%
|
|
|
|
APH
|
617,000
|
7.22
|
-0.55%
|
|
|
|
APP
|
5,200
|
7.00
|
0.00%
|
|
|
|
BMP
|
111,400
|
119.30
|
0.68%
|
|
|
|
BRC
|
25,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
7,000
|
23.50
|
-0.42%
|
|
|
|
CSV
|
3,745,000
|
43.00
|
-1.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|