|
Closing price on 5/31/2016
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
2,200 |
| Split-adjusted Price |
9.58 |
|
|
RCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.71
|
9.58
|
2,200
|
|
|
5/30/2016
|
-0.20 / -1.12%
|
20.00
|
20.00
|
17.60
|
17.60
|
17.84
|
9.47
|
89,800
|
|
|
5/27/2016
|
-0.20 / -1.10%
|
18.10
|
19.00
|
17.40
|
17.90
|
17.75
|
9.63
|
94,300
|
|
|
5/26/2016
|
+0.20 / +1.12%
|
18.40
|
18.80
|
17.50
|
18.10
|
18.13
|
9.74
|
27,100
|
|
|
5/25/2016
|
+1.00 / +5.92%
|
17.50
|
18.00
|
16.00
|
17.90
|
16.52
|
9.63
|
135,200
|
|
|
5/24/2016
|
-0.10 / -0.59%
|
17.50
|
18.00
|
16.70
|
16.90
|
17.07
|
9.10
|
68,500
|
|
|
5/23/2016
|
-0.50 / -2.86%
|
16.20
|
18.00
|
16.10
|
17.00
|
16.23
|
9.15
|
85,500
|
|
|
5/20/2016
|
+0.60 / +3.55%
|
17.20
|
17.50
|
16.50
|
17.50
|
17.46
|
9.42
|
28,200
|
|
|
5/19/2016
|
+1.60 / +10.46%
|
15.40
|
17.10
|
15.10
|
16.90
|
15.33
|
9.10
|
92,300
|
|
|
5/18/2016
|
+0.10 / +0.66%
|
15.00
|
16.50
|
14.60
|
15.30
|
15.10
|
8.23
|
92,300
|
|
|
5/17/2016
|
-0.30 / -1.94%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
8.18
|
110,300
|
|
|
5/16/2016
|
+0.50 / +3.33%
|
15.50
|
16.50
|
15.10
|
15.50
|
15.40
|
8.34
|
73,400
|
|
|
5/13/2016
|
-0.30 / -1.97%
|
15.30
|
15.80
|
14.60
|
14.90
|
14.98
|
8.02
|
38,400
|
|
|
5/12/2016
|
+0.60 / +4.11%
|
14.20
|
15.50
|
13.20
|
15.20
|
14.19
|
8.18
|
375,200
|
|
|
5/11/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.42
|
7.86
|
31,600
|
|
|
5/10/2016
|
-0.30 / -2.00%
|
14.00
|
15.50
|
13.90
|
14.70
|
14.48
|
7.91
|
105,200
|
|
|
5/9/2016
|
-0.10 / -0.66%
|
15.10
|
16.50
|
12.90
|
15.00
|
13.94
|
8.07
|
196,800
|
|
|
5/6/2016
|
+0.30 / +1.95%
|
14.70
|
16.30
|
14.70
|
15.70
|
15.13
|
8.45
|
163,000
|
|
|
5/5/2016
|
+1.20 / +8.45%
|
13.70
|
15.40
|
13.70
|
15.40
|
14.16
|
8.29
|
201,400
|
|
|
5/4/2016
|
+1.80 / +14.52%
|
13.00
|
14.20
|
13.00
|
14.20
|
13.45
|
7.64
|
171,600
|
|
|
4/29/2016
|
+0.20 / +1.54%
|
11.50
|
13.20
|
11.20
|
13.20
|
12.39
|
7.10
|
149,600
|
|
|
4/28/2016
|
+0.60 / +4.84%
|
11.30
|
13.30
|
11.20
|
13.00
|
11.50
|
7.00
|
148,200
|
|
|
4/27/2016
|
-0.40 / -3.13%
|
11.80
|
14.10
|
11.60
|
12.40
|
11.62
|
6.67
|
102,200
|
|
|
4/26/2016
|
-2.70 / -17.42%
|
14.00
|
14.00
|
12.00
|
12.80
|
12.29
|
6.89
|
128,200
|
|
|
4/25/2016
|
+0.60 / +4.03%
|
14.50
|
15.50
|
13.60
|
15.50
|
14.03
|
8.34
|
233,700
|
|
|
4/22/2016
|
-3.00 / -16.67%
|
17.50
|
17.50
|
14.60
|
15.00
|
14.89
|
8.07
|
110,400
|
|
|
4/21/2016
|
+2.20 / +13.92%
|
18.00
|
18.00
|
14.80
|
18.00
|
15.75
|
9.69
|
278,400
|
|
|
4/20/2016
|
+2.00 / +14.49%
|
15.80
|
15.80
|
12.20
|
15.80
|
15.71
|
8.50
|
84,600
|
|
|
4/19/2016
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.43
|
10,000
|
|
|
4/15/2016
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.46
|
3,000
|
|
|