|
|
Closing price on 1/24/2024
|
|
| Open |
8.55 |
| High |
8.78 |
| Low |
8.55 |
| Volume |
755,000 |
| Split-adjusted Price |
8.69 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.01 / -0.11%
|
8.55
|
8.78
|
8.55
|
8.69
|
8.70
|
8.69
|
755,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.10
|
8.70
|
8.53
|
8.70
|
894,300
|
|
|
1/22/2024
|
+0.02 / +0.23%
|
8.70
|
8.78
|
8.50
|
8.70
|
8.67
|
8.70
|
1,107,700
|
|
|
1/19/2024
|
+0.29 / +3.46%
|
8.39
|
8.97
|
8.39
|
8.68
|
8.81
|
8.68
|
2,897,400
|
|
|
1/18/2024
|
-0.63 / -6.98%
|
8.81
|
8.95
|
8.39
|
8.39
|
8.47
|
8.39
|
1,536,700
|
|
|
1/17/2024
|
-0.23 / -2.49%
|
8.98
|
9.25
|
8.76
|
9.02
|
9.01
|
9.02
|
1,026,500
|
|
|
1/16/2024
|
-0.11 / -1.18%
|
9.36
|
9.85
|
8.83
|
9.25
|
9.55
|
9.25
|
1,854,100
|
|
|
1/15/2024
|
+0.61 / +6.97%
|
8.77
|
9.36
|
8.75
|
9.36
|
9.20
|
9.36
|
4,483,700
|
|
|
1/12/2024
|
-0.65 / -6.91%
|
8.75
|
9.35
|
8.75
|
8.75
|
8.86
|
8.75
|
1,960,400
|
|
|
1/11/2024
|
-0.70 / -6.93%
|
10.10
|
10.15
|
9.40
|
9.40
|
9.81
|
9.40
|
1,763,000
|
|
|
1/10/2024
|
+0.34 / +3.48%
|
9.78
|
10.40
|
9.77
|
10.10
|
10.21
|
10.10
|
3,140,600
|
|
|
1/9/2024
|
+0.63 / +6.90%
|
9.12
|
9.76
|
9.12
|
9.76
|
9.67
|
9.76
|
5,096,900
|
|
|
1/8/2024
|
-0.07 / -0.76%
|
9.20
|
9.20
|
9.08
|
9.13
|
9.14
|
9.13
|
226,800
|
|
|
1/5/2024
|
-0.05 / -0.54%
|
9.24
|
9.24
|
9.04
|
9.20
|
9.15
|
9.20
|
153,500
|
|
|
1/4/2024
|
-0.03 / -0.32%
|
9.25
|
9.30
|
8.91
|
9.25
|
9.12
|
9.25
|
715,200
|
|
|
1/3/2024
|
-0.02 / -0.22%
|
9.30
|
9.30
|
9.19
|
9.28
|
9.26
|
9.28
|
237,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.26
|
9.30
|
259,700
|
|
|
12/29/2023
|
-0.06 / -0.64%
|
9.36
|
9.36
|
9.25
|
9.30
|
9.31
|
9.30
|
112,100
|
|
|
12/28/2023
|
0.00 / 0.00%
|
9.36
|
9.38
|
9.28
|
9.36
|
9.35
|
9.36
|
255,700
|
|
|
12/27/2023
|
-0.04 / -0.43%
|
9.40
|
9.43
|
9.32
|
9.36
|
9.38
|
9.36
|
405,300
|
|
|
12/26/2023
|
-0.05 / -0.53%
|
9.38
|
9.48
|
9.30
|
9.40
|
9.40
|
9.40
|
379,000
|
|
|
12/25/2023
|
+0.05 / +0.53%
|
9.40
|
9.47
|
9.26
|
9.45
|
9.37
|
9.45
|
407,500
|
|
|
12/22/2023
|
-0.03 / -0.32%
|
9.43
|
9.43
|
9.30
|
9.40
|
9.37
|
9.40
|
282,000
|
|
|
12/21/2023
|
+0.03 / +0.32%
|
9.38
|
9.45
|
9.30
|
9.43
|
9.38
|
9.43
|
367,800
|
|
|
12/20/2023
|
-0.03 / -0.32%
|
9.43
|
9.50
|
9.34
|
9.40
|
9.45
|
9.40
|
271,900
|
|
|
12/19/2023
|
+0.03 / +0.32%
|
9.40
|
9.50
|
9.32
|
9.43
|
9.43
|
9.43
|
441,400
|
|
|
12/18/2023
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.49
|
9.40
|
662,000
|
|
|
12/15/2023
|
-0.10 / -1.05%
|
9.49
|
9.50
|
9.20
|
9.40
|
9.36
|
9.40
|
194,400
|
|
|
12/14/2023
|
-0.04 / -0.42%
|
9.54
|
9.54
|
9.36
|
9.50
|
9.47
|
9.50
|
236,400
|
|
|
12/13/2023
|
+0.13 / +1.38%
|
9.41
|
9.63
|
9.30
|
9.54
|
9.50
|
9.54
|
868,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,635,000
|
11.45
|
1.33%
|
|
|
|
ABS
|
489,600
|
5.39
|
0.00%
|
|
|
|
APC
|
1,000
|
7.50
|
-1.32%
|
|
|
|
APH
|
4,061,500
|
10.00
|
1.21%
|
|
|
|
APP
|
833,700
|
8.60
|
14.67%
|
|
|
|
BMP
|
161,300
|
112.00
|
2.19%
|
|
|
|
BRC
|
9,900
|
14.50
|
2.11%
|
|
|
|
BRR
|
0
|
18.80
|
0.00%
|
|
|
|
CSV
|
728,900
|
66.00
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|