|
|
Closing price on 12/2/2022
|
|
| Open |
5.90 |
| High |
6.47 |
| Low |
5.90 |
| Volume |
132,700 |
| Split-adjusted Price |
6.47 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.42 / +6.94%
|
5.90
|
6.47
|
5.90
|
6.47
|
6.27
|
6.47
|
132,700
|
|
|
12/1/2022
|
-0.07 / -1.14%
|
6.29
|
6.50
|
6.01
|
6.05
|
6.24
|
6.05
|
106,300
|
|
|
11/30/2022
|
+0.14 / +2.34%
|
6.16
|
6.16
|
5.80
|
6.12
|
5.85
|
6.12
|
57,600
|
|
|
11/29/2022
|
-0.10 / -1.64%
|
5.77
|
6.49
|
5.77
|
5.98
|
6.15
|
5.98
|
13,200
|
|
|
11/28/2022
|
+0.03 / +0.50%
|
6.05
|
6.09
|
5.90
|
6.08
|
6.00
|
6.08
|
15,100
|
|
|
11/25/2022
|
-0.07 / -1.14%
|
6.11
|
6.11
|
5.77
|
6.05
|
6.05
|
6.05
|
2,100
|
|
|
11/24/2022
|
+0.03 / +0.49%
|
5.70
|
6.12
|
5.70
|
6.12
|
5.91
|
6.12
|
200
|
|
|
11/23/2022
|
0.00 / 0.00%
|
6.08
|
6.09
|
6.08
|
6.09
|
6.09
|
6.09
|
400
|
|
|
11/22/2022
|
-0.08 / -1.30%
|
6.17
|
6.17
|
5.74
|
6.09
|
5.91
|
6.09
|
26,400
|
|
|
11/21/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.74
|
6.17
|
5.74
|
6.17
|
31,900
|
|
|
11/18/2022
|
-0.11 / -1.75%
|
6.20
|
6.20
|
5.85
|
6.17
|
5.94
|
6.17
|
3,800
|
|
|
11/17/2022
|
+0.07 / +1.13%
|
5.80
|
6.45
|
5.78
|
6.28
|
6.09
|
6.28
|
15,300
|
|
|
11/16/2022
|
+0.30 / +5.08%
|
5.50
|
6.24
|
5.50
|
6.21
|
5.56
|
6.21
|
46,200
|
|
|
11/15/2022
|
-0.44 / -6.93%
|
5.91
|
5.91
|
5.91
|
5.91
|
5.91
|
5.91
|
14,600
|
|
|
11/14/2022
|
-0.05 / -0.78%
|
5.96
|
6.35
|
5.96
|
6.35
|
5.97
|
6.35
|
21,400
|
|
|
11/11/2022
|
+0.23 / +3.73%
|
5.77
|
6.53
|
5.77
|
6.40
|
6.10
|
6.40
|
10,800
|
|
|
11/10/2022
|
-0.46 / -6.94%
|
6.92
|
6.92
|
6.17
|
6.17
|
6.17
|
6.17
|
46,100
|
|
|
11/9/2022
|
-0.27 / -3.91%
|
6.89
|
6.89
|
6.42
|
6.63
|
6.45
|
6.63
|
34,100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
6.42
|
6.90
|
6.42
|
6.90
|
6.45
|
6.90
|
24,600
|
|
|
11/7/2022
|
+0.03 / +0.44%
|
7.20
|
7.20
|
6.42
|
6.90
|
6.63
|
6.90
|
600
|
|
|
11/4/2022
|
+0.07 / +1.03%
|
6.37
|
6.87
|
6.36
|
6.87
|
6.43
|
6.87
|
1,400
|
|
|
11/3/2022
|
-0.47 / -6.46%
|
6.80
|
7.29
|
6.77
|
6.80
|
6.81
|
6.80
|
4,400
|
|
|
11/2/2022
|
-0.10 / -1.36%
|
7.36
|
7.37
|
6.94
|
7.27
|
7.07
|
7.27
|
4,700
|
|
|
11/1/2022
|
0.00 / 0.00%
|
7.37
|
7.77
|
7.00
|
7.37
|
7.21
|
7.37
|
13,400
|
|
|
10/31/2022
|
-0.02 / -0.27%
|
7.00
|
7.37
|
7.00
|
7.37
|
7.01
|
7.37
|
5,900
|
|
|
10/28/2022
|
+0.09 / +1.23%
|
6.81
|
7.63
|
6.81
|
7.39
|
7.04
|
7.39
|
3,100
|
|
|
10/27/2022
|
-0.09 / -1.22%
|
7.38
|
7.39
|
7.30
|
7.30
|
7.35
|
7.30
|
2,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|