|
Closing price on 8/11/2016
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
17.80 |
| Volume |
60,600 |
| Split-adjusted Price |
10.26 |
|
|
RCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
-1.50 / -7.61%
|
22.60
|
22.60
|
17.80
|
18.20
|
19.42
|
10.26
|
60,600
|
|
|
8/10/2016
|
+1.30 / +7.07%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.11
|
2,500
|
|
|
8/9/2016
|
+0.70 / +3.95%
|
18.00
|
20.10
|
17.10
|
18.40
|
17.21
|
10.37
|
32,000
|
|
|
8/8/2016
|
-1.90 / -9.69%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.50
|
9.98
|
20,000
|
|
|
8/5/2016
|
+1.40 / +7.69%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.05
|
0
|
|
|
8/4/2016
|
+0.10 / +0.55%
|
19.10
|
19.70
|
18.20
|
18.20
|
19.63
|
10.26
|
3,100
|
|
|
8/3/2016
|
+1.40 / +8.38%
|
16.70
|
18.10
|
16.70
|
18.10
|
17.23
|
10.21
|
800
|
|
|
8/2/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.42
|
0
|
|
|
8/1/2016
|
-0.20 / -1.18%
|
18.10
|
18.10
|
16.70
|
16.70
|
16.90
|
9.42
|
20,000
|
|
|
7/29/2016
|
-1.70 / -8.59%
|
15.20
|
19.00
|
15.20
|
18.10
|
16.86
|
10.21
|
37,100
|
|
|
7/28/2016
|
+1.00 / +5.32%
|
18.30
|
19.80
|
16.90
|
19.80
|
17.00
|
11.16
|
42,000
|
|
|
7/27/2016
|
+2.30 / +13.94%
|
18.00
|
18.90
|
17.10
|
18.80
|
17.29
|
10.60
|
43,600
|
|
|
7/26/2016
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.30
|
100
|
|
|
7/25/2016
|
+2.10 / +14.48%
|
14.10
|
16.60
|
14.10
|
16.60
|
14.37
|
9.36
|
22,000
|
|
|
7/22/2016
|
+0.60 / +3.66%
|
17.50
|
18.80
|
14.20
|
17.00
|
14.52
|
9.59
|
41,500
|
|
|
7/21/2016
|
-1.60 / -8.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.25
|
0
|
|
|
7/20/2016
|
-0.50 / -2.70%
|
18.50
|
18.50
|
16.10
|
18.00
|
16.40
|
10.15
|
35,000
|
|
|
7/19/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.43
|
0
|
|
|
7/18/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
18.50
|
18.50
|
18.51
|
10.43
|
35,800
|
|
|
7/15/2016
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.43
|
30,000
|
|
|
7/14/2016
|
-0.70 / -3.52%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.57
|
10.33
|
41,400
|
|
|
7/13/2016
|
-0.90 / -4.33%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.75
|
10.71
|
39,100
|
|
|
7/12/2016
|
+1.50 / +7.77%
|
19.70
|
20.80
|
19.50
|
20.80
|
19.96
|
11.19
|
1,500
|
|
|
7/11/2016
|
+0.60 / +3.21%
|
19.20
|
19.50
|
19.20
|
19.30
|
19.30
|
10.39
|
2,700
|
|
|
7/8/2016
|
-1.30 / -6.34%
|
19.50
|
20.80
|
18.10
|
19.20
|
18.67
|
10.33
|
63,500
|
|
|
7/7/2016
|
+2.80 / +15.82%
|
18.30
|
20.50
|
18.30
|
20.50
|
19.32
|
11.03
|
40,300
|
|
|
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
|
|
|