|
Closing price on 10/5/2016
|
|
Open |
24.30 |
High |
24.80 |
Low |
24.30 |
Volume |
5,860 |
Split-adjusted Price |
10.72 |
|
|
RDP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2016
|
+0.20 / +0.82%
|
24.30
|
24.80
|
24.30
|
24.70
|
24.40
|
10.72
|
5,860
|
|
10/4/2016
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.40
|
10.63
|
20,570
|
|
10/3/2016
|
+0.40 / +1.63%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.75
|
10.85
|
3,960
|
|
9/30/2016
|
-0.40 / -1.60%
|
24.80
|
25.00
|
24.00
|
24.60
|
24.52
|
10.67
|
13,050
|
|
9/29/2016
|
+0.70 / +2.88%
|
24.30
|
26.00
|
23.00
|
25.00
|
24.74
|
10.85
|
65,850
|
|
9/28/2016
|
-0.70 / -2.80%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.42
|
10.54
|
35,420
|
|
9/27/2016
|
+0.20 / +0.81%
|
25.50
|
25.60
|
24.50
|
25.00
|
25.25
|
10.85
|
23,210
|
|
9/26/2016
|
-0.70 / -2.75%
|
25.90
|
25.90
|
24.80
|
24.80
|
25.17
|
10.76
|
18,830
|
|
9/23/2016
|
+1.60 / +6.69%
|
23.70
|
25.55
|
23.50
|
25.50
|
24.96
|
11.06
|
20,270
|
|
9/22/2016
|
+0.20 / +0.84%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.61
|
10.37
|
12,240
|
|
9/21/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.71
|
10.28
|
9,530
|
|
9/20/2016
|
-0.40 / -1.65%
|
24.00
|
24.50
|
23.80
|
23.80
|
23.92
|
10.33
|
16,510
|
|
9/19/2016
|
-0.70 / -2.81%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.24
|
10.50
|
21,120
|
|
9/16/2016
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.10
|
24.90
|
24.41
|
10.80
|
19,830
|
|
9/15/2016
|
-0.80 / -3.10%
|
24.85
|
25.80
|
24.85
|
25.00
|
25.20
|
10.85
|
31,510
|
|
9/14/2016
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.62
|
11.19
|
4,020
|
|
9/13/2016
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.86
|
11.19
|
2,900
|
|
9/12/2016
|
-0.60 / -2.26%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.94
|
11.28
|
12,180
|
|
9/9/2016
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.80
|
26.60
|
26.10
|
11.54
|
9,350
|
|
9/8/2016
|
+0.40 / +1.53%
|
26.20
|
26.60
|
26.10
|
26.60
|
26.38
|
11.54
|
3,410
|
|
9/7/2016
|
-0.80 / -2.96%
|
26.50
|
26.60
|
26.20
|
26.20
|
26.48
|
11.37
|
18,770
|
|
9/6/2016
|
-0.80 / -2.88%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.32
|
11.71
|
24,450
|
|
9/5/2016
|
+0.70 / +2.58%
|
27.20
|
28.50
|
27.10
|
27.80
|
27.53
|
12.06
|
28,800
|
|
9/1/2016
|
+1.70 / +6.69%
|
25.40
|
27.10
|
24.80
|
27.10
|
26.74
|
11.76
|
90,710
|
|
8/31/2016
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.22
|
11.02
|
28,350
|
|
8/30/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.30
|
25.21
|
10.98
|
5,830
|
|
8/29/2016
|
+0.30 / +1.20%
|
25.00
|
25.90
|
25.00
|
25.30
|
25.13
|
10.98
|
12,970
|
|
8/26/2016
|
-0.30 / -1.19%
|
24.90
|
25.60
|
24.70
|
25.00
|
24.88
|
10.85
|
18,930
|
|
8/25/2016
|
-0.40 / -1.56%
|
24.50
|
25.30
|
24.40
|
25.30
|
24.56
|
10.98
|
24,270
|
|
8/24/2016
|
-0.50 / -1.91%
|
26.00
|
26.00
|
24.90
|
25.70
|
25.36
|
11.15
|
22,790
|
|
|
|
|
|
|
|
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
|
|
|
|
|