|
|
Closing price on 1/26/2010
|
|
| Open |
17.70 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
10,760 |
| Split-adjusted Price |
3.56 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+0.80 / +4.60%
|
17.70
|
18.20
|
17.70
|
18.20
|
18.20
|
3.56
|
10,760
|
|
|
1/25/2010
|
+0.40 / +2.35%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.40
|
3.40
|
2,810
|
|
|
1/22/2010
|
-0.30 / -1.73%
|
18.00
|
18.00
|
16.50
|
17.00
|
17.00
|
3.32
|
25,620
|
|
|
1/21/2010
|
-0.80 / -4.42%
|
17.40
|
18.40
|
17.20
|
17.30
|
17.30
|
3.38
|
10,040
|
|
|
1/20/2010
|
-0.90 / -4.74%
|
18.20
|
19.00
|
18.10
|
18.10
|
18.10
|
3.54
|
11,490
|
|
|
1/19/2010
|
+0.70 / +3.83%
|
19.20
|
19.20
|
17.70
|
19.00
|
19.00
|
3.72
|
8,120
|
|
|
1/18/2010
|
-0.90 / -4.69%
|
18.40
|
19.80
|
18.30
|
18.30
|
18.30
|
3.58
|
22,480
|
|
|
1/15/2010
|
-1.00 / -4.95%
|
19.20
|
19.60
|
19.20
|
19.20
|
19.20
|
3.75
|
16,440
|
|
|
1/14/2010
|
+0.80 / +4.12%
|
20.30
|
20.30
|
19.60
|
20.20
|
20.20
|
3.95
|
5,860
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,201,200
|
8.69
|
0.35%
|
|
|
|
ABS
|
220,700
|
4.52
|
-0.44%
|
|
|
|
APC
|
2,900
|
7.50
|
1.35%
|
|
|
|
APH
|
362,200
|
7.18
|
0.56%
|
|
|
|
APP
|
10,900
|
7.20
|
2.86%
|
|
|
|
BMP
|
298,900
|
125.90
|
0.00%
|
|
|
|
BRC
|
34,300
|
14.35
|
0.35%
|
|
|
|
BRR
|
3,600
|
23.60
|
-1.26%
|
|
|
|
CSV
|
1,734,900
|
43.40
|
1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|