|
|
Closing price on 5/31/2017
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
9,930 |
| Split-adjusted Price |
8.91 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.60 / -3.85%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.21
|
8.91
|
9,930
|
|
|
5/30/2017
|
+0.30 / +1.96%
|
15.30
|
15.60
|
14.90
|
15.60
|
15.09
|
9.26
|
19,550
|
|
|
5/29/2017
|
-1.60 / -9.47%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.71
|
9.08
|
13,880
|
|
|
5/26/2017
|
0.00 / 0.00%
|
17.35
|
17.50
|
16.90
|
16.90
|
17.15
|
9.08
|
43,910
|
|
|
5/25/2017
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.80
|
9.08
|
35,010
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
994,600
|
8.89
|
0.23%
|
|
|
|
ABS
|
84,000
|
4.69
|
-0.85%
|
|
|
|
APC
|
1,800
|
7.50
|
-1.32%
|
|
|
|
APH
|
265,700
|
7.26
|
0.00%
|
|
|
|
APP
|
1,900
|
7.00
|
0.00%
|
|
|
|
BMP
|
54,200
|
119.00
|
0.42%
|
|
|
|
BRC
|
15,600
|
14.55
|
0.34%
|
|
|
|
BRR
|
2,000
|
23.60
|
0.00%
|
|
|
|
CSV
|
1,715,000
|
42.95
|
-2.05%
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|