|
|
Closing price on 2/16/2017
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
23,420 |
| Split-adjusted Price |
8.54 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.54
|
8.54
|
23,420
|
|
|
2/15/2017
|
+0.50 / +3.21%
|
15.50
|
16.10
|
15.40
|
16.10
|
15.63
|
8.65
|
24,700
|
|
|
2/14/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.53
|
8.38
|
26,400
|
|
|
2/13/2017
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.66
|
8.49
|
26,630
|
|
|
2/10/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.08
|
8.59
|
14,860
|
|
|
2/9/2017
|
-3.80 / -19.19%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.50
|
8.59
|
56,300
|
|
|
2/8/2017
|
-0.10 / -0.50%
|
19.70
|
19.80
|
19.30
|
19.80
|
19.47
|
8.59
|
14,380
|
|
|
2/7/2017
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.00
|
19.90
|
19.48
|
8.63
|
13,500
|
|
|
2/6/2017
|
+0.50 / +2.51%
|
19.90
|
20.50
|
19.90
|
20.40
|
20.12
|
8.85
|
35,240
|
|
|
2/3/2017
|
-0.10 / -0.50%
|
19.50
|
20.00
|
19.40
|
19.90
|
19.90
|
8.63
|
13,620
|
|
|
2/2/2017
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.87
|
8.68
|
22,550
|
|
|
1/25/2017
|
+0.20 / +1.02%
|
19.50
|
20.00
|
19.40
|
19.90
|
19.53
|
8.63
|
15,620
|
|
|
1/24/2017
|
+0.65 / +3.41%
|
19.05
|
20.00
|
19.05
|
19.70
|
19.70
|
8.55
|
11,420
|
|
|
1/23/2017
|
-0.95 / -4.75%
|
20.00
|
20.50
|
18.60
|
19.05
|
19.01
|
8.26
|
84,390
|
|
|
1/20/2017
|
-1.40 / -6.54%
|
21.00
|
21.10
|
20.00
|
20.00
|
20.66
|
8.68
|
6,050
|
|
|
1/19/2017
|
-0.10 / -0.47%
|
21.00
|
21.90
|
20.70
|
21.40
|
21.00
|
9.28
|
15,050
|
|
|
1/18/2017
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.62
|
9.33
|
5,690
|
|
|
1/17/2017
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
22.00
|
22.06
|
9.54
|
6,800
|
|
|
1/16/2017
|
-0.60 / -2.65%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.15
|
9.54
|
9,660
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|