|
Closing price on 3/10/2017
|
|
| Open |
34.00 |
| High |
36.50 |
| Low |
34.00 |
| Volume |
15,600 |
| Split-adjusted Price |
20.27 |
|
|
RCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
+1.70 / +5.18%
|
34.00
|
36.50
|
34.00
|
34.50
|
34.63
|
20.27
|
15,600
|
|
|
3/9/2017
|
+2.00 / +6.49%
|
33.00
|
35.10
|
32.80
|
32.80
|
34.64
|
19.27
|
40,400
|
|
|
3/8/2017
|
+2.10 / +7.32%
|
30.80
|
31.00
|
29.50
|
30.80
|
30.63
|
18.10
|
7,300
|
|
|
3/7/2017
|
-0.10 / -0.35%
|
28.70
|
30.00
|
28.20
|
28.70
|
28.93
|
16.86
|
8,400
|
|
|
3/6/2017
|
+2.00 / +7.46%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.73
|
16.92
|
2,600
|
|
|
3/3/2017
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.83
|
15.57
|
1,100
|
|
|
3/2/2017
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
15.80
|
200
|
|
|
3/1/2017
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.72
|
15.80
|
1,100
|
|
|
2/28/2017
|
-0.80 / -2.88%
|
27.50
|
27.50
|
26.50
|
27.00
|
27.12
|
15.86
|
3,800
|
|
|
2/27/2017
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.77
|
16.33
|
2,100
|
|
|
2/24/2017
|
-0.90 / -3.21%
|
28.60
|
28.60
|
27.10
|
27.10
|
28.08
|
15.92
|
5,176
|
|
|
2/23/2017
|
+0.10 / +0.36%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.58
|
16.45
|
5,300
|
|
|
2/22/2017
|
-0.90 / -3.13%
|
29.20
|
29.20
|
27.90
|
27.90
|
28.14
|
16.39
|
3,600
|
|
|
2/21/2017
|
+0.50 / +1.77%
|
28.00
|
29.30
|
28.00
|
28.80
|
28.34
|
16.92
|
7,500
|
|
|
2/20/2017
|
0.00 / 0.00%
|
31.90
|
31.90
|
28.00
|
28.30
|
28.93
|
16.63
|
13,596
|
|
|
2/17/2017
|
+4.00 / +15.38%
|
27.40
|
31.00
|
25.00
|
30.00
|
28.32
|
17.63
|
11,630
|
|
|
2/16/2017
|
-1.30 / -4.76%
|
28.20
|
28.20
|
26.00
|
26.00
|
26.97
|
15.28
|
2,600
|
|
|
2/15/2017
|
+0.30 / +1.11%
|
28.30
|
28.30
|
25.00
|
27.30
|
26.15
|
16.04
|
7,900
|
|
|
2/14/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
25.00
|
27.00
|
27.11
|
15.86
|
6,700
|
|
|
2/13/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
27.00
|
27.00
|
28.61
|
15.86
|
4,200
|
|
|
2/10/2017
|
-2.40 / -7.95%
|
25.70
|
28.80
|
25.70
|
27.80
|
26.97
|
16.33
|
10,200
|
|
|
2/9/2017
|
+1.90 / +6.71%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
17.74
|
1,700
|
|
|
2/8/2017
|
+3.30 / +13.20%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
16.63
|
0
|
|
|
2/7/2017
|
-3.00 / -10.71%
|
30.30
|
30.30
|
25.00
|
25.00
|
28.26
|
14.69
|
2,600
|
|
|
2/6/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.45
|
0
|
|
|
2/3/2017
|
+2.90 / +11.55%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.45
|
1,700
|
|
|
2/2/2017
|
-4.40 / -14.92%
|
25.10
|
28.40
|
25.10
|
25.10
|
27.22
|
14.75
|
5,600
|
|
|
1/25/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.33
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.33
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.33
|
0
|
|
|