|
|
Closing price on 8/1/2017
|
|
| Open |
21.60 |
| High |
22.40 |
| Low |
21.60 |
| Volume |
52,630 |
| Split-adjusted Price |
13.00 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.70 / -3.10%
|
21.60
|
22.40
|
21.60
|
21.90
|
21.89
|
13.00
|
52,630
|
|
|
7/31/2017
|
+0.50 / +2.26%
|
22.00
|
23.00
|
21.30
|
22.60
|
22.44
|
13.42
|
19,260
|
|
|
7/28/2017
|
-0.20 / -0.90%
|
22.00
|
23.50
|
22.00
|
22.10
|
22.49
|
13.12
|
10,760
|
|
|
7/27/2017
|
-0.70 / -3.04%
|
22.60
|
22.80
|
22.20
|
22.30
|
22.45
|
13.24
|
49,570
|
|
|
7/26/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.30
|
23.00
|
22.63
|
13.66
|
35,090
|
|
|
7/25/2017
|
-0.15 / -0.65%
|
23.00
|
23.40
|
22.60
|
23.00
|
23.03
|
13.66
|
12,330
|
|
|
7/24/2017
|
+0.15 / +0.65%
|
24.00
|
24.00
|
22.50
|
23.15
|
22.97
|
13.74
|
32,950
|
|
|
7/21/2017
|
+0.60 / +2.68%
|
21.10
|
23.80
|
21.10
|
23.00
|
22.89
|
13.66
|
94,350
|
|
|
7/20/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.00
|
22.40
|
22.07
|
13.30
|
21,480
|
|
|
7/19/2017
|
+0.15 / +0.67%
|
22.40
|
22.80
|
21.80
|
22.50
|
22.39
|
13.36
|
27,960
|
|
|
7/18/2017
|
-0.55 / -2.40%
|
22.80
|
22.80
|
22.10
|
22.35
|
22.41
|
13.27
|
39,490
|
|
|
7/17/2017
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.30
|
22.90
|
22.94
|
13.60
|
88,980
|
|
|
7/14/2017
|
+0.20 / +0.87%
|
22.90
|
23.30
|
22.00
|
23.10
|
23.09
|
13.71
|
83,300
|
|
|
7/13/2017
|
+1.20 / +5.53%
|
22.00
|
23.20
|
22.00
|
22.90
|
22.77
|
13.60
|
193,450
|
|
|
7/12/2017
|
+1.40 / +6.90%
|
20.70
|
21.70
|
20.60
|
21.70
|
21.17
|
12.88
|
247,390
|
|
|
7/11/2017
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.00
|
20.30
|
19.84
|
12.05
|
122,240
|
|
|
7/10/2017
|
+0.20 / +1.06%
|
18.60
|
19.10
|
18.50
|
19.00
|
18.88
|
11.28
|
54,390
|
|
|
7/7/2017
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.57
|
11.16
|
83,690
|
|
|
7/6/2017
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.60
|
11.16
|
14,620
|
|
|
7/5/2017
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.20
|
18.80
|
18.68
|
11.16
|
35,430
|
|
|
7/4/2017
|
-0.05 / -0.26%
|
19.50
|
19.50
|
18.10
|
19.10
|
18.71
|
11.34
|
39,770
|
|
|
7/3/2017
|
+1.25 / +6.98%
|
18.30
|
19.15
|
18.00
|
19.15
|
18.71
|
11.37
|
74,920
|
|
|
6/30/2017
|
+0.50 / +2.87%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.61
|
10.63
|
22,430
|
|
|
6/29/2017
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.15
|
10.33
|
29,860
|
|
|
6/28/2017
|
+0.30 / +1.78%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.00
|
10.21
|
32,420
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,398,100
|
8.87
|
-0.56%
|
|
|
|
ABS
|
194,300
|
4.73
|
-1.46%
|
|
|
|
APC
|
3,800
|
7.70
|
5.48%
|
|
|
|
APH
|
904,400
|
7.26
|
-1.36%
|
|
|
|
APP
|
8,800
|
7.00
|
2.94%
|
|
|
|
BMP
|
182,300
|
118.50
|
-0.75%
|
|
|
|
BRC
|
8,900
|
14.50
|
-0.68%
|
|
|
|
BRR
|
6,800
|
23.50
|
-1.67%
|
|
|
|
CSV
|
1,315,100
|
43.85
|
-0.68%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|