|
Closing price on 10/25/2016
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
12.00 |
| Volume |
96,400 |
| Split-adjusted Price |
8.01 |
|
|
RCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
-0.40 / -2.74%
|
13.50
|
14.20
|
12.00
|
14.20
|
12.18
|
8.01
|
96,400
|
|
|
10/24/2016
|
+1.90 / +14.96%
|
14.10
|
14.60
|
12.10
|
14.60
|
12.41
|
8.23
|
308,300
|
|
|
10/21/2016
|
-1.30 / -7.69%
|
15.60
|
15.60
|
11.60
|
15.60
|
12.75
|
8.80
|
114,700
|
|
|
10/20/2016
|
+2.20 / +14.97%
|
16.10
|
16.90
|
12.50
|
16.90
|
13.56
|
9.53
|
81,100
|
|
|
10/19/2016
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
8.29
|
20,100
|
|
|
10/18/2016
|
-3.40 / -18.99%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.18
|
20,000
|
|
|
10/17/2016
|
+2.30 / +14.74%
|
15.60
|
17.90
|
13.40
|
17.90
|
14.45
|
10.09
|
1,500
|
|
|
10/14/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.80
|
0
|
|
|
10/13/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.80
|
0
|
|
|
10/12/2016
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.80
|
0
|
|
|
10/11/2016
|
-2.50 / -13.97%
|
17.90
|
17.90
|
15.40
|
15.40
|
15.61
|
8.68
|
1,200
|
|
|
10/10/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.09
|
0
|
|
|
10/7/2016
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.09
|
0
|
|
|
10/6/2016
|
-2.50 / -12.25%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.09
|
100
|
|
|
10/5/2016
|
+2.60 / +14.61%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.50
|
1,000
|
|
|
10/4/2016
|
-1.10 / -5.82%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.04
|
100
|
|
|
10/3/2016
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.66
|
100
|
|
|
9/30/2016
|
-5.10 / -23.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.30
|
0
|
|
|
9/29/2016
|
+2.80 / +14.89%
|
21.40
|
21.60
|
16.30
|
21.60
|
16.45
|
12.18
|
52,100
|
|
|
9/28/2016
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.60
|
100
|
|
|
9/27/2016
|
+1.20 / +7.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.25
|
0
|
|
|
9/26/2016
|
-2.30 / -13.14%
|
17.60
|
17.60
|
15.20
|
15.20
|
16.40
|
8.57
|
200
|
|
|
9/23/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.87
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.87
|
0
|
|
|
9/21/2016
|
-2.30 / -11.62%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.87
|
300
|
|
|
9/20/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.16
|
0
|
|
|
9/19/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.16
|
0
|
|
|
9/16/2016
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.16
|
0
|
|
|
9/15/2016
|
0.00 / 0.00%
|
19.60
|
21.50
|
19.60
|
19.70
|
19.79
|
11.11
|
16,900
|
|
|
9/14/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.11
|
0
|
|
|