|
|
Closing price on 12/20/2022
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.64 |
| Volume |
4,300 |
| Split-adjusted Price |
7.10 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.64
|
7.10
|
6.87
|
7.10
|
4,300
|
|
|
12/19/2022
|
+0.21 / +3.05%
|
6.89
|
7.36
|
6.89
|
7.10
|
7.19
|
7.10
|
17,900
|
|
|
12/16/2022
|
-0.51 / -6.89%
|
7.40
|
7.40
|
6.89
|
6.89
|
7.05
|
6.89
|
53,800
|
|
|
12/15/2022
|
+0.40 / +5.71%
|
7.10
|
7.47
|
7.10
|
7.40
|
7.37
|
7.40
|
14,200
|
|
|
12/14/2022
|
+0.40 / +6.06%
|
6.38
|
7.06
|
6.38
|
7.00
|
6.97
|
7.00
|
15,100
|
|
|
12/13/2022
|
-0.05 / -0.75%
|
7.10
|
7.10
|
6.30
|
6.60
|
6.97
|
6.60
|
28,900
|
|
|
12/12/2022
|
-0.45 / -6.34%
|
7.39
|
7.40
|
6.61
|
6.65
|
6.89
|
6.65
|
23,800
|
|
|
12/9/2022
|
+0.11 / +1.57%
|
6.61
|
7.39
|
6.61
|
7.10
|
6.85
|
7.10
|
45,600
|
|
|
12/8/2022
|
-0.52 / -6.92%
|
7.80
|
8.03
|
6.99
|
6.99
|
7.40
|
6.99
|
44,200
|
|
|
12/7/2022
|
+0.11 / +1.49%
|
7.91
|
7.91
|
7.50
|
7.51
|
7.84
|
7.51
|
91,000
|
|
|
12/6/2022
|
+0.48 / +6.94%
|
7.40
|
7.40
|
6.93
|
7.40
|
7.39
|
7.40
|
166,500
|
|
|
12/5/2022
|
+0.45 / +6.96%
|
6.92
|
6.92
|
6.90
|
6.92
|
6.92
|
6.92
|
54,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|