|
|
Closing price on 4/22/2022
|
|
| Open |
10.85 |
| High |
12.20 |
| Low |
10.85 |
| Volume |
60,900 |
| Split-adjusted Price |
11.00 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.65 / -5.58%
|
10.85
|
12.20
|
10.85
|
11.00
|
11.44
|
11.00
|
60,900
|
|
|
4/21/2022
|
-0.85 / -6.80%
|
11.65
|
12.50
|
11.65
|
11.65
|
11.66
|
11.65
|
88,500
|
|
|
4/20/2022
|
-0.90 / -6.72%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.53
|
12.50
|
127,500
|
|
|
4/19/2022
|
-1.00 / -6.94%
|
14.40
|
14.50
|
13.40
|
13.40
|
13.77
|
13.40
|
95,900
|
|
|
4/18/2022
|
-0.35 / -2.37%
|
15.20
|
15.30
|
14.40
|
14.40
|
14.91
|
14.40
|
88,400
|
|
|
4/15/2022
|
+0.95 / +6.88%
|
14.60
|
14.75
|
14.20
|
14.75
|
14.62
|
14.75
|
267,800
|
|
|
4/14/2022
|
+0.90 / +6.98%
|
13.30
|
13.80
|
12.90
|
13.80
|
13.71
|
13.80
|
85,400
|
|
|
4/13/2022
|
-0.15 / -1.15%
|
12.55
|
13.00
|
12.20
|
12.90
|
12.43
|
12.90
|
57,800
|
|
|
4/12/2022
|
-0.95 / -6.79%
|
14.00
|
14.00
|
13.05
|
13.05
|
13.16
|
13.05
|
82,500
|
|
|
4/8/2022
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.20
|
14.00
|
13.56
|
14.00
|
83,200
|
|
|
4/7/2022
|
-0.90 / -6.00%
|
15.50
|
15.50
|
13.95
|
14.10
|
14.06
|
14.10
|
146,700
|
|
|
4/6/2022
|
-0.50 / -3.23%
|
14.60
|
15.50
|
14.45
|
15.00
|
14.73
|
15.00
|
95,600
|
|
|
4/5/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.41
|
15.50
|
107,400
|
|
|
4/4/2022
|
-0.95 / -5.78%
|
16.60
|
16.75
|
15.30
|
15.50
|
15.64
|
15.50
|
251,500
|
|
|
4/1/2022
|
-0.15 / -0.90%
|
15.90
|
16.70
|
15.90
|
16.45
|
16.35
|
16.45
|
93,300
|
|
|
3/31/2022
|
+0.75 / +4.73%
|
16.70
|
16.70
|
15.50
|
16.60
|
16.20
|
16.60
|
70,800
|
|
|
3/30/2022
|
-1.15 / -6.76%
|
16.60
|
16.90
|
15.85
|
15.85
|
16.04
|
15.85
|
259,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.09
|
17.00
|
114,900
|
|
|
3/28/2022
|
-0.80 / -4.49%
|
17.00
|
17.75
|
16.65
|
17.00
|
17.00
|
17.00
|
357,900
|
|
|
3/25/2022
|
-0.40 / -2.20%
|
17.95
|
17.95
|
17.55
|
17.80
|
17.67
|
17.80
|
286,800
|
|
|
3/24/2022
|
-0.05 / -0.27%
|
17.30
|
18.25
|
17.30
|
18.20
|
17.85
|
18.20
|
329,600
|
|
|
3/23/2022
|
+0.45 / +2.53%
|
18.95
|
19.00
|
17.70
|
18.25
|
18.32
|
18.25
|
730,400
|
|
|
3/22/2022
|
+1.15 / +6.91%
|
15.60
|
17.80
|
15.60
|
17.80
|
16.69
|
17.80
|
995,000
|
|
|
3/21/2022
|
-1.20 / -6.72%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
300,300
|
|
|
3/18/2022
|
-1.30 / -6.79%
|
20.00
|
20.00
|
17.85
|
17.85
|
18.40
|
17.85
|
519,100
|
|
|
3/17/2022
|
+1.25 / +6.98%
|
19.00
|
19.15
|
18.30
|
19.15
|
19.11
|
19.15
|
832,900
|
|
|
3/16/2022
|
+1.15 / +6.87%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.84
|
17.90
|
939,100
|
|
|
3/15/2022
|
+1.05 / +6.69%
|
16.30
|
16.75
|
16.20
|
16.75
|
16.68
|
16.75
|
671,000
|
|
|
3/14/2022
|
+1.00 / +6.80%
|
14.65
|
15.70
|
14.60
|
15.70
|
15.47
|
15.70
|
808,800
|
|
|
3/11/2022
|
+0.95 / +6.91%
|
13.90
|
14.70
|
13.85
|
14.70
|
14.50
|
14.70
|
991,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,117,500
|
8.67
|
0.12%
|
|
|
|
ABS
|
118,900
|
4.53
|
0.00%
|
|
|
|
APC
|
300
|
7.00
|
0.00%
|
|
|
|
APH
|
240,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
5,300
|
6.30
|
0.00%
|
|
|
|
BMP
|
144,400
|
123.00
|
-0.57%
|
|
|
|
BRC
|
11,900
|
14.45
|
0.70%
|
|
|
|
BRR
|
9,300
|
24.00
|
9.09%
|
|
|
|
CSV
|
2,353,200
|
43.05
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|