|
|
Closing price on 6/21/2022
|
|
| Open |
7.04 |
| High |
7.93 |
| Low |
7.03 |
| Volume |
9,800 |
| Split-adjusted Price |
7.59 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
+0.05 / +0.66%
|
7.04
|
7.93
|
7.03
|
7.59
|
7.20
|
7.59
|
9,800
|
|
|
6/20/2022
|
-0.56 / -6.91%
|
8.10
|
8.20
|
7.54
|
7.54
|
7.66
|
7.54
|
41,100
|
|
|
6/17/2022
|
-0.29 / -3.46%
|
8.30
|
8.30
|
7.82
|
8.10
|
7.92
|
8.10
|
9,800
|
|
|
6/16/2022
|
+0.32 / +3.97%
|
8.00
|
8.50
|
7.70
|
8.39
|
8.12
|
8.39
|
18,700
|
|
|
6/15/2022
|
-0.60 / -6.92%
|
8.09
|
8.50
|
8.07
|
8.07
|
8.09
|
8.07
|
45,300
|
|
|
6/14/2022
|
+0.24 / +2.85%
|
8.42
|
8.89
|
7.86
|
8.67
|
8.38
|
8.67
|
13,500
|
|
|
6/13/2022
|
-0.62 / -6.85%
|
9.02
|
9.02
|
8.42
|
8.43
|
8.60
|
8.43
|
55,100
|
|
|
6/10/2022
|
-0.15 / -1.63%
|
9.35
|
9.35
|
9.03
|
9.05
|
9.12
|
9.05
|
17,600
|
|
|
6/9/2022
|
-0.07 / -0.76%
|
9.38
|
9.38
|
9.01
|
9.20
|
9.26
|
9.20
|
9,300
|
|
|
6/8/2022
|
+0.59 / +6.80%
|
9.05
|
9.28
|
8.87
|
9.27
|
9.06
|
9.27
|
44,000
|
|
|
6/7/2022
|
-0.62 / -6.67%
|
9.30
|
9.39
|
8.68
|
8.68
|
8.88
|
8.68
|
20,500
|
|
|
6/6/2022
|
-0.06 / -0.64%
|
9.16
|
9.39
|
9.00
|
9.30
|
9.11
|
9.30
|
33,800
|
|
|
6/3/2022
|
-0.02 / -0.21%
|
9.58
|
9.58
|
9.13
|
9.36
|
9.37
|
9.36
|
21,900
|
|
|
6/2/2022
|
-0.02 / -0.21%
|
9.32
|
9.57
|
9.31
|
9.38
|
9.40
|
9.38
|
15,100
|
|
|
6/1/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.33
|
9.40
|
18,600
|
|
|
5/31/2022
|
-0.10 / -1.05%
|
9.29
|
9.60
|
9.20
|
9.40
|
9.36
|
9.40
|
20,900
|
|
|
5/30/2022
|
+0.11 / +1.17%
|
9.90
|
9.90
|
9.07
|
9.50
|
9.43
|
9.50
|
26,600
|
|
|
5/27/2022
|
0.00 / 0.00%
|
9.15
|
9.43
|
8.88
|
9.39
|
9.39
|
9.39
|
35,800
|
|
|
5/26/2022
|
-0.06 / -0.63%
|
9.44
|
9.44
|
9.16
|
9.39
|
9.34
|
9.39
|
61,900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
9.12
|
9.50
|
9.01
|
9.45
|
9.23
|
9.45
|
37,700
|
|
|
5/24/2022
|
-0.03 / -0.32%
|
9.20
|
9.58
|
9.10
|
9.45
|
9.31
|
9.45
|
6,400
|
|
|
5/23/2022
|
+0.38 / +4.18%
|
9.11
|
9.60
|
9.11
|
9.48
|
9.47
|
9.48
|
41,000
|
|
|
5/20/2022
|
-0.40 / -4.21%
|
9.69
|
9.69
|
8.84
|
9.10
|
9.06
|
9.10
|
72,200
|
|
|
5/19/2022
|
-0.48 / -4.81%
|
9.31
|
9.90
|
9.31
|
9.50
|
9.44
|
9.50
|
14,900
|
|
|
5/18/2022
|
+0.19 / +1.94%
|
10.30
|
10.30
|
9.70
|
9.98
|
9.90
|
9.98
|
25,700
|
|
|
5/17/2022
|
-0.12 / -1.21%
|
9.90
|
9.90
|
9.22
|
9.79
|
9.29
|
9.79
|
120,700
|
|
|
5/16/2022
|
-0.74 / -6.95%
|
10.70
|
11.00
|
9.91
|
9.91
|
10.03
|
9.91
|
89,800
|
|
|
5/13/2022
|
-0.75 / -6.58%
|
10.70
|
11.15
|
10.65
|
10.65
|
10.66
|
10.65
|
30,000
|
|
|
5/12/2022
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.00
|
11.40
|
11.13
|
11.40
|
17,200
|
|
|
5/11/2022
|
+0.30 / +2.61%
|
11.95
|
11.95
|
11.15
|
11.80
|
11.47
|
11.80
|
8,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,117,500
|
8.67
|
0.12%
|
|
|
|
ABS
|
118,900
|
4.53
|
0.00%
|
|
|
|
APC
|
300
|
7.00
|
0.00%
|
|
|
|
APH
|
240,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
5,300
|
6.30
|
0.00%
|
|
|
|
BMP
|
144,400
|
123.00
|
-0.57%
|
|
|
|
BRC
|
11,900
|
14.45
|
0.70%
|
|
|
|
BRR
|
9,300
|
24.00
|
9.09%
|
|
|
|
CSV
|
2,353,200
|
43.05
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|