|
|
Closing price on 5/19/2017
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
54,200 |
| Split-adjusted Price |
9.13 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.30 / -1.73%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.08
|
9.13
|
54,200
|
|
|
5/18/2017
|
-0.30 / -1.70%
|
17.60
|
17.60
|
16.90
|
17.30
|
17.18
|
9.29
|
25,610
|
|
|
5/17/2017
|
+0.70 / +4.14%
|
16.70
|
17.90
|
16.70
|
17.60
|
17.22
|
9.45
|
67,640
|
|
|
5/16/2017
|
+0.70 / +4.32%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.28
|
9.08
|
69,790
|
|
|
5/15/2017
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.95
|
16.20
|
16.19
|
8.70
|
31,050
|
|
|
5/12/2017
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.05
|
16.30
|
16.16
|
8.75
|
8,420
|
|
|
5/11/2017
|
+0.20 / +1.23%
|
16.60
|
16.60
|
15.90
|
16.50
|
16.11
|
8.86
|
60,230
|
|
|
5/10/2017
|
+0.30 / +1.88%
|
15.85
|
16.30
|
15.70
|
16.30
|
15.85
|
8.75
|
48,520
|
|
|
5/9/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.74
|
8.59
|
25,580
|
|
|
5/8/2017
|
+0.05 / +0.31%
|
16.95
|
16.95
|
15.95
|
16.00
|
16.20
|
8.59
|
46,400
|
|
|
5/5/2017
|
+1.00 / +6.69%
|
15.80
|
15.95
|
15.70
|
15.95
|
15.93
|
8.57
|
185,600
|
|
|
5/4/2017
|
+0.95 / +6.79%
|
14.20
|
14.95
|
14.10
|
14.95
|
14.74
|
8.03
|
47,180
|
|
|
5/3/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.07
|
7.52
|
13,140
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.95
|
7.52
|
6,000
|
|
|
4/27/2017
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.97
|
7.52
|
27,570
|
|
|
4/26/2017
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.95
|
7.47
|
6,810
|
|
|
4/25/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.97
|
7.47
|
9,000
|
|
|
4/24/2017
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
7.52
|
3,800
|
|
|
4/21/2017
|
-0.05 / -0.36%
|
13.55
|
14.00
|
13.50
|
13.90
|
13.84
|
7.47
|
14,160
|
|
|
4/20/2017
|
-0.15 / -1.06%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.99
|
7.49
|
28,530
|
|
|
4/19/2017
|
+0.50 / +3.68%
|
13.95
|
14.10
|
13.70
|
14.10
|
13.99
|
7.57
|
22,160
|
|
|
4/18/2017
|
+0.25 / +1.87%
|
12.80
|
14.00
|
12.80
|
13.60
|
13.70
|
7.30
|
23,360
|
|
|
4/17/2017
|
-0.35 / -2.55%
|
13.70
|
13.70
|
13.20
|
13.35
|
13.40
|
7.17
|
19,030
|
|
|
4/14/2017
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.45
|
13.70
|
13.66
|
7.36
|
19,100
|
|
|
4/13/2017
|
+0.30 / +2.24%
|
13.40
|
13.80
|
13.20
|
13.70
|
13.43
|
7.36
|
30,450
|
|
|
4/12/2017
|
-0.30 / -2.19%
|
13.70
|
13.70
|
12.80
|
13.40
|
13.52
|
7.20
|
32,540
|
|
|
4/11/2017
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.60
|
7.36
|
30,660
|
|
|
4/10/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.82
|
7.47
|
16,060
|
|
|
4/7/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.94
|
7.52
|
22,820
|
|
|
4/5/2017
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.90
|
14.00
|
13.98
|
7.52
|
27,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,465,500
|
8.92
|
0.56%
|
|
|
|
ABS
|
128,400
|
4.72
|
-0.21%
|
|
|
|
APC
|
5,500
|
7.20
|
-5.26%
|
|
|
|
APH
|
527,200
|
7.21
|
-0.69%
|
|
|
|
APP
|
1,900
|
7.00
|
0.00%
|
|
|
|
BMP
|
101,000
|
119.00
|
0.42%
|
|
|
|
BRC
|
24,900
|
14.45
|
-0.34%
|
|
|
|
BRR
|
7,000
|
23.50
|
-0.42%
|
|
|
|
CSV
|
3,434,400
|
42.95
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|