|
|
Closing price on 8/24/2017
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.70 |
| Volume |
3,030 |
| Split-adjusted Price |
12.35 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
+0.20 / +0.97%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.79
|
12.35
|
3,030
|
|
|
8/23/2017
|
+0.30 / +1.48%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.37
|
12.23
|
3,240
|
|
|
8/22/2017
|
-0.90 / -4.25%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.47
|
12.05
|
8,500
|
|
|
8/21/2017
|
+0.30 / +1.44%
|
20.90
|
21.40
|
20.40
|
21.20
|
21.24
|
12.59
|
2,260
|
|
|
8/18/2017
|
-0.05 / -0.24%
|
20.80
|
20.90
|
20.60
|
20.90
|
20.61
|
12.41
|
3,300
|
|
|
8/17/2017
|
+0.15 / +0.72%
|
20.70
|
21.00
|
20.70
|
20.95
|
20.83
|
12.44
|
10,560
|
|
|
8/16/2017
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.40
|
20.80
|
20.50
|
12.35
|
3,170
|
|
|
8/15/2017
|
-0.10 / -0.48%
|
20.20
|
20.80
|
20.20
|
20.80
|
20.34
|
12.35
|
2,900
|
|
|
8/14/2017
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.30
|
20.90
|
20.45
|
12.41
|
4,010
|
|
|
8/11/2017
|
+0.90 / +4.48%
|
20.20
|
21.00
|
20.00
|
21.00
|
20.12
|
12.47
|
18,440
|
|
|
8/10/2017
|
-0.10 / -0.50%
|
20.00
|
20.70
|
20.00
|
20.10
|
20.14
|
11.93
|
71,250
|
|
|
8/9/2017
|
-1.00 / -4.72%
|
20.30
|
20.35
|
20.00
|
20.20
|
20.23
|
11.99
|
51,560
|
|
|
8/8/2017
|
0.00 / 0.00%
|
21.10
|
21.50
|
20.00
|
21.20
|
20.87
|
12.59
|
37,180
|
|
|
8/7/2017
|
-1.20 / -5.36%
|
22.20
|
22.20
|
21.20
|
21.20
|
21.53
|
12.59
|
19,600
|
|
|
8/4/2017
|
+0.30 / +1.36%
|
22.10
|
22.40
|
21.80
|
22.40
|
21.97
|
13.30
|
39,100
|
|
|
8/3/2017
|
-0.30 / -1.34%
|
22.70
|
22.90
|
22.10
|
22.10
|
22.58
|
13.12
|
48,060
|
|
|
8/2/2017
|
+0.50 / +2.28%
|
21.80
|
22.60
|
21.50
|
22.40
|
21.97
|
13.30
|
137,870
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|