|
|
Closing price on 6/27/2017
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.55 |
| Volume |
37,170 |
| Split-adjusted Price |
10.03 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.55
|
16.90
|
16.81
|
10.03
|
37,170
|
|
|
6/26/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
10.03
|
10,290
|
|
|
6/23/2017
|
+0.40 / +2.42%
|
15.95
|
16.90
|
15.95
|
16.90
|
16.43
|
10.03
|
21,420
|
|
|
6/22/2017
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.36
|
9.80
|
19,740
|
|
|
6/21/2017
|
+0.20 / +1.22%
|
16.35
|
16.70
|
16.20
|
16.60
|
16.37
|
9.86
|
26,200
|
|
|
6/20/2017
|
+0.20 / +1.23%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.30
|
9.74
|
40,380
|
|
|
6/19/2017
|
0.00 / 0.00%
|
16.35
|
16.40
|
15.70
|
16.20
|
15.99
|
9.62
|
63,160
|
|
|
6/16/2017
|
+0.85 / +5.54%
|
15.45
|
16.20
|
15.20
|
16.20
|
15.55
|
9.62
|
57,360
|
|
|
6/15/2017
|
+0.15 / +0.99%
|
15.35
|
15.35
|
15.00
|
15.35
|
15.09
|
9.11
|
39,690
|
|
|
6/14/2017
|
+0.20 / +1.33%
|
15.20
|
15.35
|
15.00
|
15.20
|
15.11
|
9.02
|
35,210
|
|
|
6/13/2017
|
-0.30 / -1.96%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.96
|
8.91
|
39,910
|
|
|
6/12/2017
|
-0.05 / -0.33%
|
15.00
|
15.30
|
14.90
|
15.30
|
14.97
|
9.08
|
14,700
|
|
|
6/9/2017
|
0.00 / 0.00%
|
15.10
|
15.35
|
15.00
|
15.35
|
15.09
|
9.11
|
7,620
|
|
|
6/8/2017
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.35
|
15.42
|
9.11
|
10,830
|
|
|
6/7/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
15.40
|
15.11
|
9.14
|
20,580
|
|
|
6/6/2017
|
+0.20 / +1.32%
|
15.25
|
15.40
|
14.90
|
15.40
|
15.15
|
9.14
|
11,620
|
|
|
6/5/2017
|
+0.30 / +2.01%
|
14.95
|
15.20
|
14.95
|
15.20
|
15.05
|
9.02
|
6,910
|
|
|
6/2/2017
|
-0.50 / -3.25%
|
15.40
|
15.45
|
14.90
|
14.90
|
15.18
|
8.85
|
1,120
|
|
|
6/1/2017
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.01
|
9.14
|
12,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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 11:35:00 AM
|
|
|
|
|