|
|
Closing price on 8/3/2015
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.30 |
| Volume |
80,980 |
| Split-adjusted Price |
7.70 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2015
|
-0.50 / -2.09%
|
23.00
|
23.40
|
22.30
|
23.40
|
22.43
|
7.70
|
80,980
|
|
|
7/31/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.67
|
7.87
|
2,070
|
|
|
7/30/2015
|
+0.10 / +0.42%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.72
|
7.87
|
4,300
|
|
|
7/29/2015
|
+0.20 / +0.85%
|
23.00
|
23.80
|
22.40
|
23.80
|
22.86
|
7.83
|
17,670
|
|
|
7/28/2015
|
+0.10 / +0.43%
|
23.50
|
23.70
|
22.60
|
23.60
|
23.59
|
7.77
|
4,070
|
|
|
7/27/2015
|
+0.30 / +1.29%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.32
|
7.73
|
5,960
|
|
|
7/24/2015
|
+0.20 / +0.87%
|
23.30
|
23.30
|
21.50
|
23.20
|
23.16
|
7.64
|
4,750
|
|
|
7/23/2015
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.57
|
1,600
|
|
|
7/22/2015
|
-0.20 / -0.87%
|
21.60
|
22.80
|
21.40
|
22.80
|
21.86
|
7.50
|
15,230
|
|
|
7/21/2015
|
-0.10 / -0.43%
|
22.00
|
23.00
|
21.50
|
23.00
|
22.13
|
7.57
|
8,450
|
|
|
7/20/2015
|
-0.60 / -2.53%
|
22.60
|
23.10
|
22.50
|
23.10
|
22.89
|
7.60
|
830
|
|
|
7/17/2015
|
+0.70 / +3.04%
|
21.70
|
23.70
|
21.70
|
23.70
|
22.70
|
7.80
|
27,272
|
|
|
7/16/2015
|
-0.80 / -3.36%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
7.57
|
8,730
|
|
|
7/15/2015
|
+0.30 / +1.28%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.26
|
7.12
|
7,480
|
|
|
7/14/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.20
|
23.50
|
22.92
|
7.03
|
11,560
|
|
|
7/13/2015
|
-0.40 / -1.67%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.26
|
7.03
|
4,300
|
|
|
7/10/2015
|
+0.40 / +1.70%
|
22.40
|
24.50
|
22.40
|
23.90
|
23.91
|
7.15
|
7,230
|
|
|
7/9/2015
|
+1.50 / +6.82%
|
22.30
|
23.50
|
21.90
|
23.50
|
22.84
|
7.03
|
25,170
|
|
|
7/8/2015
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.70
|
22.00
|
22.07
|
6.58
|
7,250
|
|
|
7/7/2015
|
+1.40 / +6.70%
|
20.90
|
22.30
|
20.90
|
22.30
|
21.58
|
6.67
|
132,631
|
|
|
7/6/2015
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.70
|
20.90
|
20.89
|
6.25
|
5,658,644
|
|
|
7/3/2015
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.60
|
21.40
|
20.91
|
6.40
|
4,160
|
|
|
7/2/2015
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.50
|
21.40
|
20.87
|
6.40
|
16,150
|
|
|
7/1/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.75
|
6.43
|
6,010
|
|
|
6/30/2015
|
+0.20 / +0.94%
|
21.30
|
21.60
|
21.00
|
21.50
|
21.48
|
6.43
|
8,660
|
|
|
6/29/2015
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.37
|
500
|
|
|
6/26/2015
|
-1.50 / -6.58%
|
21.70
|
22.50
|
21.30
|
21.30
|
21.48
|
6.37
|
18,200
|
|
|
6/25/2015
|
-0.10 / -0.44%
|
21.70
|
22.80
|
21.60
|
22.80
|
21.92
|
6.82
|
9,080
|
|
|
6/24/2015
|
-0.10 / -0.43%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.50
|
6.85
|
5,200
|
|
|
6/23/2015
|
+1.00 / +4.55%
|
21.00
|
23.00
|
20.70
|
23.00
|
21.52
|
6.88
|
27,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,031,000
|
8.97
|
-0.33%
|
|
|
|
ABS
|
124,900
|
4.70
|
-0.63%
|
|
|
|
APC
|
0
|
7.40
|
0.00%
|
|
|
|
APH
|
193,600
|
7.26
|
0.83%
|
|
|
|
APP
|
55,300
|
7.50
|
13.64%
|
|
|
|
BMP
|
316,000
|
121.30
|
2.45%
|
|
|
|
BRC
|
32,800
|
14.30
|
1.42%
|
|
|
|
BRR
|
10,200
|
23.50
|
0.00%
|
|
|
|
CSV
|
1,073,400
|
43.30
|
0.12%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|