|
|
Closing price on 6/17/2010
|
|
| Open |
17.80 |
| High |
18.60 |
| Low |
17.70 |
| Volume |
92,060 |
| Split-adjusted Price |
3.78 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.70
|
18.60
|
18.60
|
3.78
|
92,060
|
|
|
6/16/2010
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
3.62
|
11,760
|
|
|
6/15/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
3.56
|
33,850
|
|
|
6/14/2010
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.50
|
3.56
|
6,860
|
|
|
6/11/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
3.56
|
23,230
|
|
|
6/10/2010
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.50
|
3.56
|
12,020
|
|
|
6/9/2010
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.50
|
3.56
|
21,130
|
|
|
6/8/2010
|
+0.80 / +4.79%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.56
|
23,850
|
|
|
6/7/2010
|
-0.80 / -4.57%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
3.40
|
49,730
|
|
|
6/4/2010
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
3.56
|
6,100
|
|
|
6/3/2010
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
3.56
|
38,790
|
|
|
6/2/2010
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.50
|
3.56
|
12,910
|
|
|
6/1/2010
|
-0.40 / -2.25%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.40
|
3.54
|
12,430
|
|
|
5/31/2010
|
-0.80 / -4.30%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
3.62
|
10,510
|
|
|
5/28/2010
|
+0.60 / +3.33%
|
18.50
|
18.90
|
18.00
|
18.60
|
18.60
|
3.78
|
84,370
|
|
|
5/27/2010
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.30
|
18.00
|
18.00
|
3.66
|
107,230
|
|
|
5/26/2010
|
+0.80 / +4.71%
|
17.20
|
17.80
|
16.90
|
17.80
|
17.80
|
3.62
|
65,720
|
|
|
5/25/2010
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
3.46
|
66,680
|
|
|
5/24/2010
|
-0.40 / -2.30%
|
16.80
|
18.10
|
16.80
|
17.00
|
17.00
|
3.46
|
20,250
|
|
|
5/21/2010
|
-0.90 / -4.92%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.54
|
125,620
|
|
|
5/20/2010
|
-0.80 / -4.19%
|
18.20
|
19.00
|
18.20
|
18.30
|
18.30
|
3.72
|
34,120
|
|
|
5/19/2010
|
-1.00 / -4.98%
|
19.40
|
19.50
|
19.10
|
19.10
|
19.10
|
3.89
|
42,080
|
|
|
5/18/2010
|
-0.10 / -0.50%
|
20.60
|
20.60
|
19.60
|
20.10
|
20.10
|
4.09
|
15,200
|
|
|
5/17/2010
|
-0.70 / -3.35%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.20
|
4.11
|
39,980
|
|
|
5/14/2010
|
+0.30 / +1.46%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.90
|
4.25
|
28,760
|
|
|
5/13/2010
|
+0.90 / +4.57%
|
20.40
|
20.60
|
19.80
|
20.60
|
20.60
|
4.19
|
138,220
|
|
|
5/12/2010
|
-1.00 / -4.83%
|
20.50
|
20.60
|
19.70
|
19.70
|
19.70
|
4.01
|
65,160
|
|
|
5/11/2010
|
+0.90 / +4.55%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
4.21
|
90,020
|
|
|
5/10/2010
|
-0.80 / -3.88%
|
20.30
|
20.50
|
19.60
|
19.80
|
19.80
|
4.03
|
63,760
|
|
|
5/7/2010
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.10
|
20.60
|
20.60
|
4.19
|
60,710
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,201,200
|
8.69
|
0.35%
|
|
|
|
ABS
|
220,700
|
4.52
|
-0.44%
|
|
|
|
APC
|
2,900
|
7.50
|
1.35%
|
|
|
|
APH
|
362,200
|
7.18
|
0.56%
|
|
|
|
APP
|
10,900
|
7.20
|
2.86%
|
|
|
|
BMP
|
298,900
|
125.90
|
0.00%
|
|
|
|
BRC
|
34,300
|
14.35
|
0.35%
|
|
|
|
BRR
|
3,600
|
23.60
|
-1.26%
|
|
|
|
CSV
|
1,734,900
|
43.40
|
1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|