|
|
Closing price on 5/24/2017
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
66,450 |
| Split-adjusted Price |
8.86 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.63
|
8.86
|
66,450
|
|
|
5/23/2017
|
+0.10 / +0.62%
|
16.10
|
16.90
|
16.10
|
16.30
|
16.46
|
8.75
|
43,020
|
|
|
5/22/2017
|
-0.80 / -4.71%
|
17.00
|
17.40
|
16.20
|
16.20
|
16.71
|
8.70
|
43,320
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,326,500
|
8.89
|
0.23%
|
|
|
|
ABS
|
109,200
|
4.68
|
-1.06%
|
|
|
|
APC
|
5,500
|
7.20
|
-5.26%
|
|
|
|
APH
|
368,700
|
7.26
|
0.00%
|
|
|
|
APP
|
1,900
|
7.00
|
0.00%
|
|
|
|
BMP
|
89,500
|
118.90
|
0.34%
|
|
|
|
BRC
|
21,600
|
14.50
|
0.00%
|
|
|
|
BRR
|
7,000
|
23.50
|
-0.42%
|
|
|
|
CSV
|
3,136,800
|
43.00
|
-1.94%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|