|
Closing price on 6/24/2016
|
|
| Open |
21.90 |
| High |
23.00 |
| Low |
20.30 |
| Volume |
40,600 |
| Split-adjusted Price |
12.38 |
|
|
RCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-0.70 / -2.95%
|
21.90
|
23.00
|
20.30
|
23.00
|
21.58
|
12.38
|
40,600
|
|
|
6/23/2016
|
-0.80 / -3.27%
|
21.50
|
24.50
|
21.10
|
23.70
|
22.68
|
12.76
|
34,000
|
|
|
6/22/2016
|
+1.20 / +5.15%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.19
|
100
|
|
|
6/21/2016
|
-0.90 / -3.72%
|
21.20
|
24.60
|
21.20
|
23.30
|
22.81
|
12.54
|
43,300
|
|
|
6/20/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.02
|
1,090,900
|
|
|
6/17/2016
|
-0.40 / -1.64%
|
24.10
|
24.90
|
24.00
|
24.00
|
24.19
|
12.92
|
74,000
|
|
|
6/16/2016
|
+0.50 / +2.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
13.13
|
200
|
|
|
6/15/2016
|
+0.50 / +2.14%
|
22.90
|
25.00
|
22.90
|
23.90
|
23.47
|
12.86
|
55,300
|
|
|
6/14/2016
|
-0.50 / -2.09%
|
23.20
|
25.00
|
23.00
|
23.40
|
23.58
|
12.59
|
221,800
|
|
|
6/13/2016
|
-0.50 / -2.05%
|
23.30
|
24.40
|
23.30
|
23.90
|
23.71
|
12.86
|
108,450
|
|
|
6/10/2016
|
+1.30 / +5.49%
|
23.70
|
25.00
|
23.70
|
25.00
|
24.38
|
13.46
|
7,520
|
|
|
6/9/2016
|
-0.60 / -2.47%
|
24.40
|
25.00
|
22.90
|
23.70
|
23.51
|
12.76
|
88,850
|
|
|
6/8/2016
|
+0.10 / +0.41%
|
25.50
|
25.50
|
24.20
|
24.30
|
24.64
|
13.08
|
119,260
|
|
|
6/7/2016
|
+1.70 / +7.56%
|
22.10
|
24.20
|
21.70
|
24.20
|
23.44
|
13.02
|
21,530
|
|
|
6/6/2016
|
+2.90 / +14.80%
|
22.20
|
22.50
|
20.70
|
22.50
|
21.13
|
12.11
|
57,420
|
|
|
6/3/2016
|
+2.30 / +12.30%
|
20.00
|
21.00
|
19.10
|
21.00
|
19.55
|
11.30
|
201,800
|
|
|
6/2/2016
|
+1.10 / +6.25%
|
17.50
|
20.00
|
17.20
|
18.70
|
18.28
|
10.06
|
100,900
|
|
|
6/1/2016
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.47
|
29,890
|
|
|
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
|
|
|