|
|
Closing price on 10/26/2023
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
9.90 |
| Volume |
1,358,300 |
| Split-adjusted Price |
10.00 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.60 / -5.66%
|
10.60
|
11.00
|
9.90
|
10.00
|
10.56
|
10.00
|
1,358,300
|
|
|
10/25/2023
|
+0.66 / +6.64%
|
9.95
|
10.60
|
9.94
|
10.60
|
10.52
|
10.60
|
2,672,900
|
|
|
10/24/2023
|
+0.01 / +0.10%
|
10.10
|
10.20
|
9.91
|
9.94
|
10.04
|
9.94
|
196,400
|
|
|
10/23/2023
|
-0.17 / -1.68%
|
10.10
|
10.10
|
9.80
|
9.93
|
9.93
|
9.93
|
285,000
|
|
|
10/20/2023
|
+0.10 / +1.00%
|
9.99
|
10.50
|
9.93
|
10.10
|
10.07
|
10.10
|
1,038,500
|
|
|
10/19/2023
|
-0.65 / -6.10%
|
10.65
|
10.65
|
10.00
|
10.00
|
10.20
|
10.00
|
248,000
|
|
|
10/18/2023
|
0.00 / 0.00%
|
10.65
|
11.35
|
10.30
|
10.65
|
11.16
|
10.65
|
2,882,400
|
|
|
10/17/2023
|
+0.66 / +6.61%
|
9.99
|
10.65
|
9.80
|
10.65
|
10.46
|
10.65
|
3,322,100
|
|
|
10/16/2023
|
-0.46 / -4.40%
|
10.20
|
10.50
|
9.90
|
9.99
|
10.27
|
9.99
|
1,195,400
|
|
|
10/13/2023
|
-0.05 / -0.48%
|
10.00
|
10.90
|
10.00
|
10.45
|
10.63
|
10.45
|
906,500
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.00
|
10.65
|
9.77
|
10.50
|
10.02
|
10.50
|
2,979,000
|
|
|
10/11/2023
|
-0.75 / -6.67%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.51
|
10.50
|
579,600
|
|
|
10/10/2023
|
-0.80 / -6.64%
|
12.05
|
12.50
|
11.25
|
11.25
|
11.56
|
11.25
|
2,796,100
|
|
|
10/9/2023
|
+0.75 / +6.64%
|
11.50
|
12.05
|
11.30
|
12.05
|
11.99
|
12.05
|
3,633,600
|
|
|
10/6/2023
|
+0.70 / +6.60%
|
10.55
|
11.30
|
10.00
|
11.30
|
11.08
|
11.30
|
2,564,800
|
|
|
10/5/2023
|
-0.70 / -6.19%
|
11.50
|
12.05
|
10.55
|
10.60
|
11.28
|
10.60
|
2,762,900
|
|
|
10/4/2023
|
+0.70 / +6.60%
|
11.00
|
11.30
|
10.65
|
11.30
|
11.18
|
11.30
|
3,701,100
|
|
|
10/3/2023
|
+0.66 / +6.64%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.52
|
10.60
|
3,027,700
|
|
|
10/2/2023
|
+0.65 / +7.00%
|
9.29
|
9.94
|
9.29
|
9.94
|
9.80
|
9.94
|
3,199,300
|
|
|
9/29/2023
|
+0.46 / +5.21%
|
8.82
|
9.30
|
8.82
|
9.29
|
9.16
|
9.29
|
614,400
|
|
|
9/28/2023
|
0.00 / 0.00%
|
8.83
|
8.90
|
8.50
|
8.83
|
8.81
|
8.83
|
42,400
|
|
|
9/27/2023
|
-0.02 / -0.23%
|
8.85
|
8.85
|
8.25
|
8.83
|
8.58
|
8.83
|
531,800
|
|
|
9/26/2023
|
0.00 / 0.00%
|
8.80
|
8.99
|
8.70
|
8.85
|
8.85
|
8.85
|
113,000
|
|
|
9/25/2023
|
-0.24 / -2.64%
|
8.50
|
9.10
|
8.50
|
8.85
|
8.75
|
8.85
|
108,100
|
|
|
9/22/2023
|
-0.31 / -3.30%
|
8.83
|
9.40
|
8.75
|
9.09
|
8.96
|
9.09
|
1,200,900
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.27
|
9.40
|
836,000
|
|
|
9/20/2023
|
+0.30 / +3.30%
|
9.59
|
9.73
|
8.85
|
9.40
|
9.62
|
9.40
|
128,400
|
|
|
9/19/2023
|
+0.43 / +4.96%
|
8.60
|
9.10
|
8.58
|
9.10
|
8.61
|
9.10
|
1,733,200
|
|
|
9/18/2023
|
+0.01 / +0.12%
|
8.45
|
8.67
|
8.45
|
8.67
|
8.50
|
8.67
|
1,304,600
|
|
|
9/15/2023
|
-0.04 / -0.46%
|
8.45
|
8.75
|
8.45
|
8.66
|
8.68
|
8.66
|
1,005,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,235,500
|
11.20
|
-2.61%
|
|
|
|
ABS
|
293,600
|
5.26
|
-0.57%
|
|
|
|
APC
|
24,600
|
7.60
|
8.57%
|
|
|
|
APH
|
1,413,200
|
9.27
|
-3.44%
|
|
|
|
APP
|
1,400
|
12.90
|
-3.01%
|
|
|
|
BMP
|
187,600
|
105.10
|
-2.23%
|
|
|
|
BRC
|
9,100
|
14.75
|
0.34%
|
|
|
|
BRR
|
1,400
|
18.10
|
-4.74%
|
|
|
|
CSV
|
1,159,200
|
68.90
|
-3.23%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|