|
|
Closing price on 3/20/2017
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
21,020 |
| Split-adjusted Price |
7.84 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.80
|
7.84
|
21,020
|
|
|
3/17/2017
|
+0.40 / +2.80%
|
14.05
|
14.70
|
14.00
|
14.70
|
14.11
|
7.90
|
48,620
|
|
|
3/16/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
7.68
|
22,790
|
|
|
3/15/2017
|
-0.70 / -4.67%
|
15.00
|
15.30
|
14.00
|
14.30
|
14.41
|
7.68
|
83,410
|
|
|
3/14/2017
|
-0.30 / -1.96%
|
15.15
|
15.25
|
15.00
|
15.00
|
15.04
|
8.06
|
12,100
|
|
|
3/13/2017
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
14.98
|
8.22
|
1,385,290
|
|
|
3/10/2017
|
-0.10 / -0.66%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.01
|
8.06
|
7,060
|
|
|
3/9/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.10
|
15.10
|
15.13
|
8.11
|
13,130
|
|
|
3/8/2017
|
+0.05 / +0.33%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.31
|
8.11
|
11,820
|
|
|
3/7/2017
|
+0.05 / +0.33%
|
15.50
|
15.50
|
15.00
|
15.05
|
15.13
|
8.08
|
25,520
|
|
|
3/6/2017
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.10
|
8.06
|
21,860
|
|
|
3/3/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.24
|
8.27
|
1,640
|
|
|
3/2/2017
|
+0.30 / +1.99%
|
15.40
|
16.00
|
15.20
|
15.40
|
15.32
|
8.27
|
7,700
|
|
|
3/1/2017
|
-0.35 / -2.27%
|
15.05
|
15.40
|
15.00
|
15.10
|
15.16
|
8.11
|
51,830
|
|
|
2/28/2017
|
-0.35 / -2.22%
|
15.30
|
15.60
|
15.30
|
15.45
|
15.42
|
8.30
|
56,390
|
|
|
2/27/2017
|
-0.35 / -2.17%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.60
|
8.49
|
14,940
|
|
|
2/24/2017
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.15
|
16.15
|
16.31
|
8.67
|
32,130
|
|
|
2/23/2017
|
+1.05 / +6.82%
|
15.60
|
16.45
|
15.60
|
16.45
|
16.33
|
8.83
|
85,020
|
|
|
2/22/2017
|
+0.75 / +5.12%
|
15.00
|
15.40
|
14.55
|
15.40
|
14.93
|
8.27
|
38,190
|
|
|
2/21/2017
|
-1.05 / -6.69%
|
15.50
|
15.60
|
14.65
|
14.65
|
14.93
|
7.87
|
47,140
|
|
|
2/20/2017
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.68
|
8.43
|
9,310
|
|
|
2/17/2017
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.50
|
15.80
|
15.72
|
8.49
|
21,880
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|