|
|
Closing price on 5/28/2015
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
6,660 |
| Split-adjusted Price |
6.25 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
-0.10 / -0.48%
|
20.90
|
21.00
|
19.80
|
20.90
|
20.44
|
6.25
|
6,660
|
|
|
5/27/2015
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.99
|
6.28
|
54,600
|
|
|
5/26/2015
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.72
|
6.28
|
2,510
|
|
|
5/25/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.09
|
6.28
|
5,500
|
|
|
5/22/2015
|
+1.00 / +5.00%
|
20.20
|
21.40
|
20.20
|
21.00
|
20.76
|
6.28
|
17,390
|
|
|
5/21/2015
|
-0.70 / -3.38%
|
19.40
|
21.00
|
19.40
|
20.00
|
19.95
|
5.98
|
3,710
|
|
|
5/20/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.19
|
1,000
|
|
|
5/19/2015
|
0.00 / 0.00%
|
19.30
|
20.70
|
19.30
|
20.70
|
19.93
|
6.19
|
52,710
|
|
|
5/18/2015
|
-0.20 / -0.96%
|
19.50
|
20.70
|
19.50
|
20.70
|
19.87
|
6.19
|
4,580
|
|
|
5/15/2015
|
-0.50 / -2.34%
|
20.10
|
20.90
|
20.00
|
20.90
|
20.09
|
6.25
|
2,290
|
|
|
5/14/2015
|
-0.40 / -1.83%
|
20.30
|
21.40
|
20.30
|
21.40
|
20.43
|
6.40
|
2,790
|
|
|
5/13/2015
|
0.00 / 0.00%
|
20.30
|
21.80
|
20.30
|
21.80
|
20.55
|
6.52
|
55,500
|
|
|
5/12/2015
|
+0.30 / +1.40%
|
20.00
|
21.80
|
20.00
|
21.80
|
20.20
|
6.52
|
3,070
|
|
|
5/11/2015
|
+0.50 / +2.38%
|
19.70
|
21.50
|
19.60
|
21.50
|
19.82
|
6.43
|
15,690
|
|
|
5/8/2015
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.35
|
6.28
|
10,760
|
|
|
5/7/2015
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.40
|
50,780
|
|
|
5/6/2015
|
+1.00 / +4.55%
|
20.50
|
23.00
|
20.50
|
23.00
|
20.53
|
6.88
|
17,830
|
|
|
5/5/2015
|
+0.30 / +1.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.58
|
40
|
|
|
5/4/2015
|
0.00 / 0.00%
|
20.30
|
21.70
|
20.30
|
21.70
|
20.32
|
6.49
|
10,090
|
|
|
4/27/2015
|
+1.20 / +5.85%
|
19.20
|
21.70
|
19.10
|
21.70
|
19.71
|
6.49
|
2,790
|
|
|
4/24/2015
|
+1.30 / +6.77%
|
18.10
|
20.50
|
18.10
|
20.50
|
19.27
|
6.13
|
8,510
|
|
|
4/23/2015
|
0.00 / 0.00%
|
17.90
|
19.20
|
17.90
|
19.20
|
18.90
|
5.75
|
1,270
|
|
|
4/22/2015
|
+0.20 / +1.05%
|
18.50
|
19.20
|
17.80
|
19.20
|
18.54
|
5.75
|
18,990
|
|
|
4/21/2015
|
-0.10 / -0.52%
|
17.90
|
19.00
|
17.90
|
19.00
|
18.45
|
5.69
|
30
|
|
|
4/20/2015
|
+0.10 / +0.53%
|
17.80
|
19.10
|
17.80
|
19.10
|
19.10
|
5.72
|
20
|
|
|
4/17/2015
|
-0.10 / -0.52%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.48
|
5.69
|
920
|
|
|
4/16/2015
|
-0.10 / -0.52%
|
18.10
|
19.10
|
18.10
|
19.10
|
18.60
|
5.72
|
520
|
|
|
4/15/2015
|
0.00 / 0.00%
|
17.90
|
19.20
|
17.90
|
19.20
|
18.08
|
5.75
|
9,900
|
|
|
4/14/2015
|
+0.70 / +3.78%
|
17.70
|
19.20
|
17.40
|
19.20
|
17.72
|
5.75
|
13,600
|
|
|
4/13/2015
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.60
|
5.54
|
430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,550,400
|
8.92
|
-0.89%
|
|
|
|
ABS
|
254,300
|
4.68
|
-1.06%
|
|
|
|
APC
|
3,200
|
7.50
|
1.35%
|
|
|
|
APH
|
354,600
|
7.20
|
0.00%
|
|
|
|
APP
|
55,400
|
7.50
|
13.64%
|
|
|
|
BMP
|
365,600
|
121.10
|
2.28%
|
|
|
|
BRC
|
34,600
|
14.30
|
1.42%
|
|
|
|
BRR
|
10,400
|
23.50
|
0.00%
|
|
|
|
CSV
|
1,451,200
|
43.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|