|
Closing price on 1/19/2016
|
|
| Open |
27.90 |
| High |
29.70 |
| Low |
27.90 |
| Volume |
15,550 |
| Split-adjusted Price |
9.38 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
-1.20 / -4.04%
|
27.90
|
29.70
|
27.90
|
28.50
|
29.06
|
9.38
|
15,550
|
|
|
1/18/2016
|
0.00 / 0.00%
|
28.50
|
30.70
|
27.80
|
29.70
|
29.24
|
9.78
|
15,350
|
|
|
1/15/2016
|
+0.20 / +0.68%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.15
|
9.78
|
7,540
|
|
|
1/14/2016
|
+0.50 / +1.72%
|
28.50
|
29.50
|
28.50
|
29.50
|
28.97
|
9.71
|
17,400
|
|
|
1/13/2016
|
+0.50 / +1.75%
|
28.50
|
29.00
|
28.30
|
29.00
|
28.54
|
9.55
|
7,850
|
|
|
1/12/2016
|
+1.00 / +3.64%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.25
|
9.38
|
7,040
|
|
|
1/11/2016
|
-1.50 / -5.17%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.84
|
9.05
|
14,510
|
|
|
1/8/2016
|
-0.50 / -1.69%
|
29.00
|
29.00
|
28.00
|
29.00
|
28.59
|
9.55
|
8,780
|
|
|
1/7/2016
|
0.00 / 0.00%
|
28.30
|
29.50
|
27.50
|
29.50
|
28.99
|
9.71
|
10,970
|
|
|
1/6/2016
|
-0.10 / -0.34%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.23
|
9.71
|
4,310
|
|
|
1/5/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.20
|
29.60
|
29.15
|
9.74
|
5,900
|
|
|
1/4/2016
|
+0.60 / +2.07%
|
28.50
|
29.60
|
27.80
|
29.60
|
28.60
|
9.74
|
20,490
|
|
|
12/31/2015
|
+1.20 / +4.32%
|
28.00
|
29.00
|
27.80
|
29.00
|
28.06
|
9.55
|
17,960
|
|
|
12/30/2015
|
-0.80 / -2.80%
|
28.10
|
28.50
|
27.80
|
27.80
|
28.03
|
9.15
|
7,850
|
|
|
12/29/2015
|
-0.10 / -0.35%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.93
|
9.41
|
1,210
|
|
|
12/28/2015
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.07
|
9.45
|
10,760
|
|
|
12/25/2015
|
-1.00 / -3.37%
|
29.00
|
29.20
|
27.70
|
28.70
|
27.98
|
9.45
|
31,310
|
|
|
12/24/2015
|
0.00 / 0.00%
|
29.00
|
29.70
|
28.50
|
29.70
|
28.98
|
9.78
|
8,040
|
|
|
12/23/2015
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
9.78
|
100
|
|
|
12/22/2015
|
-0.20 / -0.67%
|
29.00
|
29.50
|
28.20
|
29.50
|
28.79
|
9.71
|
3,070
|
|
|
12/21/2015
|
+0.60 / +2.06%
|
29.70
|
29.70
|
29.10
|
29.70
|
29.70
|
9.78
|
4,310
|
|
|
12/18/2015
|
-1.40 / -4.59%
|
29.90
|
29.90
|
29.10
|
29.10
|
29.40
|
9.58
|
23,630
|
|
|
12/17/2015
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.07
|
10.04
|
5,420
|
|
|
12/16/2015
|
+1.20 / +4.10%
|
29.30
|
30.50
|
29.30
|
30.50
|
29.90
|
10.04
|
660
|
|
|
12/15/2015
|
-2.10 / -6.69%
|
31.10
|
31.40
|
29.30
|
29.30
|
29.47
|
9.64
|
80,790
|
|
|
12/14/2015
|
0.00 / 0.00%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.20
|
10.34
|
2,760
|
|
|
12/11/2015
|
+1.40 / +4.67%
|
29.90
|
31.40
|
29.90
|
31.40
|
30.60
|
10.34
|
2,320
|
|
|
12/10/2015
|
-1.00 / -3.23%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.37
|
9.87
|
8,200
|
|
|
12/9/2015
|
-0.90 / -2.82%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.94
|
10.20
|
4,460
|
|
|
12/8/2015
|
+0.40 / +1.27%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.06
|
10.50
|
7,920
|
|
|