|
Closing price on 10/26/2022
|
|
| Open |
7.01 |
| High |
7.45 |
| Low |
6.96 |
| Volume |
13,100 |
| Split-adjusted Price |
7.39 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.09 / -1.20%
|
7.01
|
7.45
|
6.96
|
7.39
|
6.99
|
7.39
|
13,100
|
|
|
10/25/2022
|
-0.02 / -0.27%
|
7.48
|
7.49
|
6.98
|
7.48
|
7.03
|
7.48
|
65,900
|
|
|
10/24/2022
|
+0.05 / +0.67%
|
7.45
|
7.69
|
6.96
|
7.50
|
7.34
|
7.50
|
12,700
|
|
|
10/21/2022
|
-0.54 / -6.76%
|
7.46
|
7.46
|
7.45
|
7.45
|
7.45
|
7.45
|
3,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
7.89
|
7.99
|
7.45
|
7.99
|
7.78
|
7.99
|
900
|
|
|
10/19/2022
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.99
|
7.99
|
7.99
|
7.99
|
300
|
|
|
10/18/2022
|
+0.24 / +3.09%
|
7.79
|
8.01
|
7.77
|
8.01
|
7.79
|
8.01
|
15,300
|
|
|
10/17/2022
|
-0.08 / -1.02%
|
7.32
|
7.79
|
7.32
|
7.77
|
7.55
|
7.77
|
1,800
|
|
|
10/14/2022
|
+0.36 / +4.81%
|
7.91
|
7.91
|
7.85
|
7.85
|
7.85
|
7.85
|
900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
7.49
|
7.75
|
7.48
|
7.49
|
7.51
|
7.49
|
11,500
|
|
|
10/12/2022
|
+0.24 / +3.31%
|
6.75
|
7.55
|
6.75
|
7.49
|
7.43
|
7.49
|
2,200
|
|
|
10/11/2022
|
-0.04 / -0.55%
|
7.10
|
7.25
|
6.78
|
7.25
|
6.79
|
7.25
|
31,200
|
|
|
10/10/2022
|
-0.06 / -0.82%
|
6.84
|
7.29
|
6.84
|
7.29
|
6.85
|
7.29
|
10,200
|
|
|
10/7/2022
|
-0.55 / -6.96%
|
7.37
|
7.37
|
7.35
|
7.35
|
7.35
|
7.35
|
29,400
|
|
|
10/6/2022
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
|
10/5/2022
|
-0.47 / -5.62%
|
8.49
|
8.49
|
7.88
|
7.89
|
7.91
|
7.89
|
4,300
|
|
|
10/4/2022
|
+0.08 / +0.97%
|
7.71
|
8.36
|
7.71
|
8.36
|
7.72
|
8.36
|
9,100
|
|
|
10/3/2022
|
-0.17 / -2.01%
|
8.20
|
8.29
|
7.92
|
8.28
|
8.25
|
8.28
|
2,300
|
|
|
9/30/2022
|
-0.14 / -1.63%
|
8.01
|
8.45
|
7.99
|
8.45
|
8.17
|
8.45
|
5,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
8.59
|
0
|
|
|
9/28/2022
|
+0.29 / +3.49%
|
8.31
|
8.59
|
8.30
|
8.59
|
8.35
|
8.59
|
700
|
|
|
9/27/2022
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
9/26/2022
|
-0.28 / -3.12%
|
8.55
|
8.70
|
8.37
|
8.70
|
8.48
|
8.70
|
1,500
|
|
|
9/23/2022
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.65
|
8.98
|
8.90
|
8.98
|
400
|
|
|
9/22/2022
|
+0.22 / +2.51%
|
8.39
|
8.99
|
8.39
|
8.99
|
8.43
|
8.99
|
6,300
|
|
|
9/21/2022
|
+0.27 / +3.18%
|
8.60
|
8.77
|
8.60
|
8.77
|
8.74
|
8.77
|
500
|
|
|
9/20/2022
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
8.50
|
11,000
|
|
|
9/19/2022
|
+0.04 / +0.48%
|
8.35
|
8.40
|
8.35
|
8.40
|
8.39
|
8.40
|
4,900
|
|
|
9/16/2022
|
-0.49 / -5.54%
|
8.83
|
8.85
|
8.36
|
8.36
|
8.71
|
8.36
|
24,500
|
|
|
9/15/2022
|
+0.29 / +3.39%
|
8.60
|
8.85
|
8.56
|
8.85
|
8.73
|
8.85
|
6,400
|
|
|