|
Closing price on 1/19/2017
|
|
| Open |
21.00 |
| High |
21.90 |
| Low |
20.70 |
| Volume |
15,050 |
| Split-adjusted Price |
9.28 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
-0.10 / -0.47%
|
21.00
|
21.90
|
20.70
|
21.40
|
21.00
|
9.28
|
15,050
|
|
|
1/18/2017
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.62
|
9.33
|
5,690
|
|
|
1/17/2017
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
22.00
|
22.06
|
9.54
|
6,800
|
|
|
1/16/2017
|
-0.60 / -2.65%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.15
|
9.54
|
9,660
|
|
|
1/13/2017
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.69
|
9.80
|
4,010
|
|
|
1/12/2017
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.51
|
9.80
|
27,020
|
|
|
1/11/2017
|
+0.20 / +0.87%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.96
|
10.02
|
2,700
|
|
|
1/10/2017
|
-0.40 / -1.72%
|
23.40
|
23.40
|
22.80
|
22.90
|
22.95
|
9.93
|
12,680
|
|
|
1/9/2017
|
-0.10 / -0.43%
|
23.60
|
23.60
|
22.80
|
23.30
|
23.08
|
10.11
|
10,310
|
|
|
1/6/2017
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.11
|
10.15
|
14,190
|
|
|
1/5/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.16
|
10.19
|
18,350
|
|
|
1/4/2017
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.00
|
23.50
|
23.21
|
10.19
|
16,720
|
|
|
1/3/2017
|
-1.20 / -4.82%
|
25.00
|
25.10
|
23.30
|
23.70
|
23.90
|
10.28
|
16,990
|
|
|
12/30/2016
|
-0.30 / -1.19%
|
24.50
|
24.90
|
24.00
|
24.90
|
24.60
|
10.80
|
1,260
|
|
|
12/29/2016
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
10.93
|
10
|
|
|
12/28/2016
|
+0.05 / +0.20%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.39
|
10.93
|
2,160
|
|
|
12/27/2016
|
+0.75 / +3.07%
|
24.60
|
25.15
|
23.70
|
25.15
|
24.42
|
10.91
|
2,170
|
|
|
12/26/2016
|
+1.10 / +4.72%
|
24.00
|
24.85
|
24.00
|
24.40
|
24.30
|
10.59
|
2,510
|
|
|
12/23/2016
|
-1.70 / -6.80%
|
23.50
|
23.60
|
23.30
|
23.30
|
23.40
|
10.11
|
6,110
|
|
|
12/22/2016
|
+0.70 / +2.88%
|
24.30
|
25.00
|
23.20
|
25.00
|
23.86
|
10.85
|
6,370
|
|
|
12/21/2016
|
0.00 / 0.00%
|
23.50
|
24.30
|
23.50
|
24.30
|
23.53
|
10.54
|
1,190
|
|
|
12/20/2016
|
-0.20 / -0.82%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.49
|
10.54
|
10,740
|
|
|
12/19/2016
|
+0.15 / +0.62%
|
24.40
|
25.00
|
24.40
|
24.50
|
24.44
|
10.63
|
2,250
|
|
|
12/16/2016
|
-0.05 / -0.20%
|
24.30
|
24.40
|
24.20
|
24.35
|
24.30
|
10.56
|
24,530
|
|
|
12/15/2016
|
-1.50 / -5.79%
|
24.30
|
25.90
|
24.10
|
24.40
|
24.86
|
10.59
|
9,170
|
|
|
12/14/2016
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
11.24
|
80
|
|
|
12/13/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.28
|
3,000
|
|
|
12/12/2016
|
0.00 / 0.00%
|
25.70
|
26.00
|
24.50
|
26.00
|
24.68
|
11.28
|
14,710
|
|
|
12/9/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.28
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.10
|
26.00
|
25.78
|
11.28
|
520
|
|
|