|
Closing price on 7/6/2016
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
17.70 |
| Volume |
12,100 |
| Split-adjusted Price |
9.53 |
|
|
RCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
+0.70 / +4.12%
|
18.80
|
18.80
|
17.70
|
17.70
|
17.88
|
9.53
|
12,100
|
|
|
7/5/2016
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.15
|
900
|
|
|
7/4/2016
|
+2.30 / +14.65%
|
13.60
|
18.00
|
13.60
|
18.00
|
14.83
|
9.69
|
51,700
|
|
|
7/1/2016
|
-1.00 / -5.56%
|
16.00
|
17.60
|
15.40
|
17.00
|
15.73
|
9.15
|
36,600
|
|
|
6/30/2016
|
-2.50 / -12.20%
|
17.60
|
20.50
|
17.60
|
18.00
|
17.82
|
9.69
|
47,600
|
|
|
6/29/2016
|
-2.80 / -12.02%
|
20.80
|
21.90
|
19.60
|
20.50
|
20.19
|
11.03
|
55,300
|
|
|
6/28/2016
|
+0.30 / +1.30%
|
19.70
|
23.60
|
19.70
|
23.30
|
21.32
|
12.54
|
254,700
|
|
|
6/27/2016
|
+1.40 / +6.48%
|
18.40
|
23.50
|
18.40
|
23.00
|
20.71
|
12.38
|
79,200
|
|
|
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
|
|
|