|
|
Closing price on 4/6/2018
|
|
| Open |
16.55 |
| High |
17.95 |
| Low |
16.50 |
| Volume |
131,590 |
| Split-adjusted Price |
9.80 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
-1.20 / -6.78%
|
16.55
|
17.95
|
16.50
|
16.50
|
16.53
|
9.80
|
131,590
|
|
|
4/5/2018
|
-1.30 / -6.84%
|
17.75
|
18.20
|
17.70
|
17.70
|
17.71
|
10.51
|
79,800
|
|
|
4/4/2018
|
-0.30 / -1.55%
|
19.30
|
19.30
|
17.95
|
19.00
|
17.97
|
11.28
|
50,580
|
|
|
4/3/2018
|
0.00 / 0.00%
|
19.00
|
19.30
|
17.95
|
19.30
|
18.37
|
11.46
|
84,370
|
|
|
4/2/2018
|
-1.40 / -6.76%
|
19.80
|
20.20
|
19.30
|
19.30
|
19.33
|
11.46
|
83,560
|
|
|
3/30/2018
|
+0.70 / +3.50%
|
19.60
|
20.75
|
19.60
|
20.70
|
20.16
|
12.29
|
190
|
|
|
3/29/2018
|
-0.60 / -2.91%
|
20.00
|
20.30
|
19.90
|
20.00
|
19.91
|
11.87
|
8,940
|
|
|
3/28/2018
|
-0.40 / -1.90%
|
19.90
|
20.70
|
19.90
|
20.60
|
20.00
|
12.23
|
13,480
|
|
|
3/27/2018
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.20
|
21.00
|
20.79
|
12.47
|
1,780
|
|
|
3/26/2018
|
-0.15 / -0.73%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.38
|
12.05
|
13,050
|
|
|
3/23/2018
|
-0.55 / -2.62%
|
20.10
|
20.50
|
19.80
|
20.45
|
19.93
|
12.14
|
8,030
|
|
|
3/22/2018
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.00
|
21.00
|
20.49
|
12.47
|
8,540
|
|
|
3/21/2018
|
-0.45 / -2.10%
|
21.35
|
21.90
|
20.90
|
21.00
|
21.26
|
12.47
|
17,920
|
|
|
3/20/2018
|
+1.35 / +6.72%
|
20.10
|
21.50
|
20.10
|
21.45
|
20.73
|
12.74
|
820
|
|
|
3/19/2018
|
-1.10 / -5.19%
|
21.20
|
21.80
|
20.10
|
20.10
|
20.20
|
11.93
|
7,130
|
|
|
3/16/2018
|
+0.60 / +2.91%
|
20.40
|
21.20
|
20.40
|
21.20
|
21.20
|
12.59
|
20
|
|
|
3/15/2018
|
-1.10 / -5.07%
|
21.00
|
21.20
|
20.50
|
20.60
|
20.78
|
12.23
|
14,530
|
|
|
3/14/2018
|
-0.30 / -1.36%
|
21.60
|
21.90
|
21.25
|
21.70
|
21.65
|
12.88
|
9,100
|
|
|
3/13/2018
|
+0.90 / +4.27%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.32
|
13.06
|
6,190
|
|
|
3/12/2018
|
+0.10 / +0.48%
|
20.80
|
21.10
|
20.70
|
21.10
|
20.88
|
12.53
|
3,400
|
|
|
3/9/2018
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.33
|
12.47
|
5,860
|
|
|
3/8/2018
|
-0.50 / -2.31%
|
21.70
|
21.90
|
21.10
|
21.10
|
21.24
|
12.53
|
5,320
|
|
|
3/7/2018
|
+0.50 / +2.37%
|
20.60
|
22.40
|
20.60
|
21.60
|
21.07
|
12.82
|
6,740
|
|
|
3/6/2018
|
-0.80 / -3.65%
|
21.20
|
22.00
|
21.10
|
21.10
|
21.19
|
12.53
|
34,680
|
|
|
3/5/2018
|
-0.10 / -0.45%
|
22.00
|
23.00
|
21.90
|
21.90
|
22.05
|
13.00
|
13,380
|
|
|
3/2/2018
|
+1.40 / +6.80%
|
20.20
|
22.00
|
20.20
|
22.00
|
21.43
|
13.06
|
49,500
|
|
|
3/1/2018
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.30
|
20.60
|
20.55
|
12.23
|
280
|
|
|
2/28/2018
|
+0.50 / +2.50%
|
19.85
|
20.50
|
19.85
|
20.50
|
20.13
|
12.17
|
4,520
|
|
|
2/27/2018
|
-0.30 / -1.48%
|
20.00
|
20.45
|
19.95
|
20.00
|
19.99
|
11.87
|
81,080
|
|
|
2/26/2018
|
-0.40 / -1.93%
|
20.60
|
21.00
|
20.00
|
20.30
|
20.21
|
12.05
|
32,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,398,100
|
8.87
|
-0.56%
|
|
|
|
ABS
|
194,300
|
4.73
|
-1.46%
|
|
|
|
APC
|
3,800
|
7.70
|
5.48%
|
|
|
|
APH
|
904,400
|
7.26
|
-1.36%
|
|
|
|
APP
|
8,800
|
7.00
|
2.94%
|
|
|
|
BMP
|
182,300
|
118.50
|
-0.75%
|
|
|
|
BRC
|
8,900
|
14.50
|
-0.68%
|
|
|
|
BRR
|
6,800
|
23.50
|
-1.67%
|
|
|
|
CSV
|
1,315,100
|
43.85
|
-0.68%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|