|
|
Closing price on 6/18/2015
|
|
| Open |
22.00 |
| High |
23.80 |
| Low |
21.40 |
| Volume |
6,090 |
| Split-adjusted Price |
7.12 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
+0.80 / +3.48%
|
22.00
|
23.80
|
21.40
|
23.80
|
22.00
|
7.12
|
6,090
|
|
|
6/17/2015
|
-0.70 / -2.95%
|
22.20
|
23.50
|
22.10
|
23.00
|
22.26
|
6.88
|
15,050
|
|
|
6/16/2015
|
-0.80 / -3.27%
|
24.50
|
24.50
|
22.80
|
23.70
|
23.07
|
7.09
|
21,890
|
|
|
6/15/2015
|
0.00 / 0.00%
|
24.40
|
24.50
|
23.50
|
24.50
|
24.14
|
7.33
|
6,380
|
|
|
6/12/2015
|
+0.60 / +2.51%
|
25.40
|
25.40
|
23.80
|
24.50
|
24.27
|
7.33
|
5,980
|
|
|
6/11/2015
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.90
|
7.15
|
97,500
|
|
|
6/10/2015
|
+1.40 / +6.67%
|
20.00
|
22.40
|
19.90
|
22.40
|
21.00
|
6.70
|
13,430
|
|
|
6/9/2015
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
6.28
|
1,220
|
|
|
6/8/2015
|
-0.40 / -1.87%
|
20.40
|
21.80
|
20.40
|
21.00
|
20.71
|
6.28
|
69,365
|
|
|
6/5/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.40
|
3,230
|
|
|
6/4/2015
|
+0.60 / +2.88%
|
20.50
|
21.40
|
20.00
|
21.40
|
20.45
|
6.40
|
8,800
|
|
|
6/3/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.60
|
20.80
|
20.63
|
6.22
|
2,520
|
|
|
6/2/2015
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.22
|
156,000
|
|
|
6/1/2015
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.85
|
6.25
|
930
|
|
|
5/29/2015
|
-0.10 / -0.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.18
|
6.22
|
2,230
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|