|
|
Closing price on 9/20/2010
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
14,490 |
| Split-adjusted Price |
3.52 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
-0.20 / -1.14%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.30
|
3.52
|
14,490
|
|
|
9/17/2010
|
+0.60 / +3.55%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.50
|
3.56
|
2,130
|
|
|
9/16/2010
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
3.44
|
23,010
|
|
|
9/15/2010
|
-0.80 / -4.60%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.60
|
3.38
|
29,300
|
|
|
9/14/2010
|
+0.40 / +2.35%
|
17.20
|
17.60
|
17.00
|
17.40
|
17.40
|
3.54
|
19,130
|
|
|
9/13/2010
|
+0.80 / +4.94%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
3.46
|
35,740
|
|
|
9/10/2010
|
-0.50 / -2.99%
|
16.50
|
17.30
|
16.20
|
16.20
|
16.20
|
3.30
|
17,500
|
|
|
9/9/2010
|
+0.60 / +3.73%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.70
|
3.40
|
29,990
|
|
|
9/8/2010
|
-0.70 / -4.17%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
3.28
|
58,040
|
|
|
9/7/2010
|
-0.80 / -4.55%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
3.42
|
24,710
|
|
|
9/6/2010
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
3.58
|
15,900
|
|
|
9/1/2010
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
3.56
|
4,130
|
|
|
8/31/2010
|
+0.30 / +1.81%
|
16.00
|
17.10
|
16.00
|
16.90
|
16.90
|
3.44
|
15,520
|
|
|
8/30/2010
|
+0.70 / +4.40%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.60
|
3.38
|
12,500
|
|
|
8/27/2010
|
-0.10 / -0.63%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
3.23
|
5,690
|
|
|
8/26/2010
|
+0.60 / +3.90%
|
15.10
|
16.00
|
14.70
|
16.00
|
16.00
|
3.26
|
49,040
|
|
|
8/25/2010
|
-0.80 / -4.94%
|
15.50
|
16.00
|
15.40
|
15.40
|
15.40
|
3.13
|
54,770
|
|
|
8/24/2010
|
-0.80 / -4.71%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
3.30
|
43,880
|
|
|
8/23/2010
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.60
|
17.00
|
17.00
|
3.46
|
5,440
|
|
|
8/20/2010
|
-0.30 / -1.74%
|
17.20
|
17.60
|
16.70
|
16.90
|
16.90
|
3.44
|
33,650
|
|
|
8/19/2010
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
3.50
|
12,100
|
|
|
8/18/2010
|
-0.90 / -5.00%
|
17.40
|
17.60
|
17.10
|
17.10
|
17.10
|
3.48
|
37,770
|
|
|
8/17/2010
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
3.66
|
3,100
|
|
|
8/16/2010
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
3.62
|
50,760
|
|
|
8/13/2010
|
-0.70 / -3.95%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.00
|
3.46
|
57,410
|
|
|
8/12/2010
|
-0.90 / -4.84%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.70
|
3.60
|
25,610
|
|
|
8/11/2010
|
-0.20 / -1.06%
|
18.70
|
18.70
|
17.90
|
18.60
|
18.60
|
3.78
|
16,490
|
|
|
8/10/2010
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.82
|
73,490
|
|
|
8/9/2010
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.70
|
4.01
|
3,300
|
|
|
8/6/2010
|
+0.70 / +3.50%
|
20.30
|
21.00
|
20.30
|
20.70
|
20.70
|
4.21
|
9,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,201,200
|
8.69
|
0.35%
|
|
|
|
ABS
|
220,700
|
4.52
|
-0.44%
|
|
|
|
APC
|
2,900
|
7.50
|
1.35%
|
|
|
|
APH
|
362,200
|
7.18
|
0.56%
|
|
|
|
APP
|
10,900
|
7.20
|
2.86%
|
|
|
|
BMP
|
298,900
|
125.90
|
0.00%
|
|
|
|
BRC
|
34,300
|
14.35
|
0.35%
|
|
|
|
BRR
|
3,600
|
23.60
|
-1.26%
|
|
|
|
CSV
|
1,734,900
|
43.40
|
1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|