|
|
Closing price on 5/21/2018
|
|
| Open |
14.25 |
| High |
14.30 |
| Low |
13.00 |
| Volume |
740 |
| Split-adjusted Price |
7.72 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
-0.50 / -3.70%
|
14.25
|
14.30
|
13.00
|
13.00
|
13.51
|
7.72
|
740
|
|
|
5/18/2018
|
-0.50 / -3.57%
|
14.85
|
14.95
|
13.50
|
13.50
|
13.62
|
8.02
|
2,130
|
|
|
5/17/2018
|
-0.50 / -3.45%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.29
|
8.31
|
1,050
|
|
|
5/16/2018
|
+0.30 / +2.11%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
8.61
|
360
|
|
|
5/15/2018
|
+0.80 / +5.97%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.21
|
8.43
|
1,830
|
|
|
5/14/2018
|
-0.10 / -0.74%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.46
|
7.96
|
520
|
|
|
5/11/2018
|
-0.25 / -1.82%
|
14.00
|
14.40
|
13.00
|
13.50
|
13.99
|
8.02
|
3,860
|
|
|
5/10/2018
|
-0.95 / -6.46%
|
14.50
|
15.40
|
13.75
|
13.75
|
14.07
|
8.16
|
3,910
|
|
|
5/9/2018
|
+0.50 / +3.52%
|
14.90
|
14.90
|
13.60
|
14.70
|
14.53
|
8.73
|
5,090
|
|
|
5/8/2018
|
+0.70 / +5.19%
|
14.10
|
14.20
|
13.60
|
14.20
|
14.03
|
8.43
|
370
|
|
|
5/7/2018
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
13.50
|
13.56
|
8.02
|
23,520
|
|
|
5/4/2018
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.00
|
13.50
|
13.14
|
8.02
|
10,500
|
|
|
5/3/2018
|
-0.35 / -2.51%
|
13.15
|
13.90
|
13.15
|
13.60
|
13.45
|
8.07
|
1,460
|
|
|
5/2/2018
|
-1.05 / -7.00%
|
14.50
|
14.80
|
13.95
|
13.95
|
14.11
|
8.28
|
6,450
|
|
|
4/27/2018
|
+0.20 / +1.35%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.03
|
8.91
|
380
|
|
|
4/26/2018
|
-0.20 / -1.33%
|
14.50
|
15.45
|
14.40
|
14.80
|
14.73
|
8.79
|
8,010
|
|
|
4/24/2018
|
-0.40 / -2.60%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.04
|
8.91
|
5,320
|
|
|
4/23/2018
|
+0.40 / +2.67%
|
15.75
|
15.75
|
15.00
|
15.40
|
15.14
|
9.14
|
18,230
|
|
|
4/20/2018
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.00
|
15.00
|
15.18
|
8.91
|
6,390
|
|
|
4/19/2018
|
-0.30 / -1.96%
|
15.50
|
15.80
|
15.00
|
15.00
|
15.59
|
8.91
|
46,310
|
|
|
4/18/2018
|
+0.10 / +0.66%
|
15.55
|
15.60
|
15.25
|
15.30
|
15.45
|
9.08
|
32,240
|
|
|
4/17/2018
|
+0.20 / +1.33%
|
15.00
|
16.00
|
15.00
|
15.20
|
15.32
|
9.02
|
22,590
|
|
|
4/16/2018
|
-0.50 / -3.23%
|
15.45
|
15.45
|
14.95
|
15.00
|
15.18
|
8.91
|
17,590
|
|
|
4/13/2018
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.49
|
9.20
|
5,680
|
|
|
4/12/2018
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.47
|
9.20
|
19,000
|
|
|
4/11/2018
|
+0.30 / +1.95%
|
15.95
|
15.95
|
15.30
|
15.70
|
15.44
|
9.32
|
8,680
|
|
|
4/10/2018
|
-0.65 / -4.05%
|
16.05
|
16.05
|
15.10
|
15.40
|
15.30
|
9.14
|
25,560
|
|
|
4/9/2018
|
-0.45 / -2.73%
|
15.45
|
16.35
|
15.40
|
16.05
|
15.77
|
9.53
|
38,240
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|