|
|
Closing price on 12/2/2020
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
10,700 |
| Split-adjusted Price |
6.85 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
-0.05 / -0.63%
|
7.80
|
8.00
|
7.60
|
7.95
|
7.87
|
6.85
|
10,700
|
|
|
12/1/2020
|
+0.02 / +0.25%
|
7.80
|
8.08
|
7.46
|
8.00
|
7.74
|
6.90
|
6,440
|
|
|
11/30/2020
|
+0.02 / +0.25%
|
8.19
|
8.30
|
7.83
|
7.98
|
8.19
|
6.88
|
3,330
|
|
|
11/27/2020
|
-0.24 / -2.93%
|
7.11
|
7.97
|
7.11
|
7.96
|
7.91
|
6.86
|
13,940
|
|
|
11/26/2020
|
-0.30 / -3.53%
|
8.13
|
8.80
|
8.13
|
8.20
|
8.55
|
6.43
|
7,030
|
|
|
11/25/2020
|
-0.30 / -3.41%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.48
|
6.66
|
16,360
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.41
|
9.00
|
8.35
|
8.80
|
8.43
|
6.90
|
29,790
|
|
|
11/23/2020
|
-0.19 / -2.11%
|
8.99
|
8.99
|
8.80
|
8.80
|
8.84
|
6.90
|
42,790
|
|
|
11/20/2020
|
-0.51 / -5.37%
|
9.50
|
9.50
|
8.88
|
8.99
|
8.98
|
7.05
|
36,320
|
|
|
11/19/2020
|
+0.59 / +6.62%
|
9.53
|
9.53
|
9.01
|
9.50
|
9.43
|
7.45
|
64,200
|
|
|
11/18/2020
|
+0.58 / +6.96%
|
8.91
|
8.91
|
8.80
|
8.91
|
8.91
|
6.98
|
20,000
|
|
|
11/17/2020
|
+0.54 / +6.93%
|
7.90
|
8.33
|
7.85
|
8.33
|
8.20
|
6.53
|
70,140
|
|
|
11/16/2020
|
+0.09 / +1.17%
|
7.98
|
7.98
|
7.79
|
7.79
|
7.80
|
6.11
|
310
|
|
|
11/13/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.03
|
300
|
|
|
11/12/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.03
|
10,500
|
|
|
11/11/2020
|
-0.08 / -1.04%
|
7.60
|
7.60
|
7.16
|
7.60
|
7.57
|
5.96
|
17,180
|
|
|
11/10/2020
|
-0.02 / -0.26%
|
7.80
|
7.80
|
7.67
|
7.68
|
7.68
|
6.02
|
23,520
|
|
|
11/9/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.03
|
690
|
|
|
11/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
6.03
|
80
|
|
|
11/5/2020
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.55
|
6.03
|
13,420
|
|
|
11/4/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.45
|
7.90
|
7.49
|
6.19
|
14,370
|
|
|
11/3/2020
|
0.00 / 0.00%
|
7.85
|
7.90
|
7.45
|
7.90
|
7.48
|
6.19
|
17,920
|
|
|
11/2/2020
|
-0.01 / -0.13%
|
7.91
|
7.91
|
7.45
|
7.90
|
7.64
|
6.19
|
24,060
|
|
|
10/30/2020
|
+0.41 / +5.47%
|
7.50
|
7.91
|
7.40
|
7.91
|
7.44
|
6.20
|
8,310
|
|
|
10/29/2020
|
-0.25 / -3.23%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.53
|
5.88
|
17,940
|
|
|
10/28/2020
|
-0.17 / -2.15%
|
7.89
|
7.89
|
7.70
|
7.75
|
7.75
|
6.07
|
6,120
|
|
|
10/27/2020
|
-0.10 / -1.25%
|
7.97
|
7.97
|
7.92
|
7.92
|
7.92
|
6.21
|
230
|
|
|
10/26/2020
|
0.00 / 0.00%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
6.29
|
0
|
|
|
10/23/2020
|
+0.02 / +0.25%
|
7.90
|
8.04
|
7.90
|
8.02
|
8.02
|
6.29
|
660
|
|
|
10/22/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.70
|
6.27
|
10,520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,286,100
|
8.66
|
1.88%
|
|
|
|
ABS
|
351,800
|
4.43
|
0.68%
|
|
|
|
APC
|
17,300
|
7.40
|
5.71%
|
|
|
|
APH
|
2,026,900
|
7.30
|
0.83%
|
|
|
|
APP
|
2,600
|
6.60
|
3.13%
|
|
|
|
BMP
|
159,600
|
119.20
|
0.17%
|
|
|
|
BRC
|
24,500
|
14.25
|
0.35%
|
|
|
|
BRR
|
2,500
|
23.50
|
3.07%
|
|
|
|
CSV
|
1,999,800
|
43.95
|
2.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|