|
|
Closing price on 3/8/2010
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
15,120 |
| Split-adjusted Price |
3.58 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2010
|
+0.30 / +1.67%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.30
|
3.58
|
15,120
|
|
|
3/5/2010
|
-0.40 / -2.17%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.00
|
3.52
|
12,030
|
|
|
3/4/2010
|
+0.60 / +3.37%
|
18.40
|
18.40
|
17.90
|
18.40
|
18.40
|
3.60
|
37,040
|
|
|
3/3/2010
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.80
|
3.48
|
13,470
|
|
|
3/2/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
3.42
|
5,510
|
|
|
3/1/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
3.42
|
2,450
|
|
|
2/26/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.42
|
5,330
|
|
|
2/25/2010
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
3.42
|
1,710
|
|
|
2/24/2010
|
-0.90 / -5.00%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
3.34
|
4,400
|
|
|
2/23/2010
|
-0.50 / -2.70%
|
18.40
|
18.40
|
17.60
|
18.00
|
18.00
|
3.52
|
6,990
|
|
|
2/22/2010
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.62
|
830
|
|
|
2/12/2010
|
+0.70 / +3.95%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.40
|
3.60
|
540
|
|
|
2/11/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.46
|
5,160
|
|
|
2/10/2010
|
+0.60 / +3.51%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
3.46
|
260
|
|
|
2/9/2010
|
+0.60 / +3.64%
|
16.50
|
17.20
|
16.50
|
17.10
|
17.10
|
3.34
|
4,140
|
|
|
2/8/2010
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
3.23
|
15,720
|
|
|
2/5/2010
|
-0.70 / -4.02%
|
17.20
|
17.50
|
16.70
|
16.70
|
16.70
|
3.27
|
7,750
|
|
|
2/4/2010
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.40
|
3.40
|
2,530
|
|
|
2/3/2010
|
-0.30 / -1.69%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
3.42
|
3,570
|
|
|
2/2/2010
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.80
|
3.48
|
6,700
|
|
|
2/1/2010
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
3.38
|
2,530
|
|
|
1/29/2010
|
-0.30 / -1.73%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.00
|
3.32
|
10,460
|
|
|
1/28/2010
|
-0.90 / -4.95%
|
17.30
|
17.90
|
17.30
|
17.30
|
17.30
|
3.38
|
52,740
|
|
|
1/27/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.56
|
300
|
|
|
1/26/2010
|
+0.80 / +4.60%
|
17.70
|
18.20
|
17.70
|
18.20
|
18.20
|
3.56
|
10,760
|
|
|
1/25/2010
|
+0.40 / +2.35%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.40
|
3.40
|
2,810
|
|
|
1/22/2010
|
-0.30 / -1.73%
|
18.00
|
18.00
|
16.50
|
17.00
|
17.00
|
3.32
|
25,620
|
|
|
1/21/2010
|
-0.80 / -4.42%
|
17.40
|
18.40
|
17.20
|
17.30
|
17.30
|
3.38
|
10,040
|
|
|
1/20/2010
|
-0.90 / -4.74%
|
18.20
|
19.00
|
18.10
|
18.10
|
18.10
|
3.54
|
11,490
|
|
|
1/19/2010
|
+0.70 / +3.83%
|
19.20
|
19.20
|
17.70
|
19.00
|
19.00
|
3.72
|
8,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,201,200
|
8.69
|
0.35%
|
|
|
|
ABS
|
220,700
|
4.52
|
-0.44%
|
|
|
|
APC
|
2,900
|
7.50
|
1.35%
|
|
|
|
APH
|
362,200
|
7.18
|
0.56%
|
|
|
|
APP
|
10,900
|
7.20
|
2.86%
|
|
|
|
BMP
|
298,900
|
125.90
|
0.00%
|
|
|
|
BRC
|
34,300
|
14.35
|
0.35%
|
|
|
|
BRR
|
3,600
|
23.60
|
-1.26%
|
|
|
|
CSV
|
1,734,900
|
43.40
|
1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|