|
|
Closing price on 12/22/2009
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
13,690 |
| Split-adjusted Price |
3.44 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2009
|
+0.70 / +4.14%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.60
|
3.44
|
13,690
|
|
|
12/21/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.30
|
6,990
|
|
|
12/18/2009
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.10
|
3.15
|
12,640
|
|
|
12/17/2009
|
-0.80 / -4.94%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
3.01
|
18,760
|
|
|
12/16/2009
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
3.17
|
20,290
|
|
|
12/15/2009
|
-0.10 / -0.58%
|
17.00
|
17.70
|
17.00
|
17.00
|
17.00
|
3.32
|
5,210
|
|
|
12/14/2009
|
+0.50 / +3.01%
|
16.00
|
17.40
|
16.00
|
17.10
|
17.10
|
3.34
|
14,130
|
|
|
12/11/2009
|
-0.80 / -4.60%
|
16.90
|
17.50
|
16.60
|
16.60
|
16.60
|
3.25
|
24,840
|
|
|
12/10/2009
|
-0.70 / -3.87%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.40
|
3.40
|
21,740
|
|
|
12/9/2009
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.54
|
13,820
|
|
|
12/8/2009
|
-1.00 / -5.00%
|
19.80
|
20.00
|
19.00
|
19.00
|
19.00
|
3.72
|
11,290
|
|
|
12/7/2009
|
-0.30 / -1.48%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
3.91
|
3,730
|
|
|
12/4/2009
|
-0.60 / -2.87%
|
20.10
|
21.40
|
20.10
|
20.30
|
20.30
|
3.97
|
10,900
|
|
|
12/3/2009
|
0.00 / 0.00%
|
20.30
|
21.50
|
20.30
|
20.90
|
20.90
|
4.09
|
9,420
|
|
|
12/2/2009
|
-1.10 / -5.00%
|
22.80
|
22.80
|
20.90
|
20.90
|
20.90
|
4.09
|
13,250
|
|
|
12/1/2009
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
4.30
|
15,750
|
|
|
11/30/2009
|
-0.90 / -4.11%
|
22.70
|
22.70
|
21.00
|
21.00
|
21.00
|
4.11
|
10,530
|
|
|
11/27/2009
|
+1.00 / +4.78%
|
19.90
|
21.90
|
19.90
|
21.90
|
21.90
|
4.28
|
21,450
|
|
|
11/26/2009
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.09
|
35,250
|
|
|
11/25/2009
|
-1.10 / -4.78%
|
22.20
|
22.40
|
21.90
|
21.90
|
21.90
|
4.28
|
68,880
|
|
|
11/24/2009
|
-0.80 / -3.36%
|
24.00
|
24.30
|
22.80
|
23.00
|
23.00
|
4.50
|
24,390
|
|
|
11/23/2009
|
-1.20 / -4.80%
|
24.00
|
24.90
|
23.80
|
23.80
|
23.80
|
4.65
|
29,050
|
|
|
11/20/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.89
|
55,220
|
|
|
11/19/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.67
|
28,580
|
|
|
11/18/2009
|
-0.40 / -1.72%
|
22.90
|
24.00
|
22.70
|
22.80
|
22.80
|
4.46
|
9,790
|
|
|
11/17/2009
|
-0.40 / -1.69%
|
24.00
|
24.00
|
23.10
|
23.20
|
23.20
|
4.54
|
10,330
|
|
|
11/16/2009
|
-0.10 / -0.42%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.60
|
4.61
|
11,400
|
|
|
11/13/2009
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
4.63
|
15,710
|
|
|
11/12/2009
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.70
|
4.63
|
30,870
|
|
|
11/11/2009
|
-0.20 / -0.88%
|
21.80
|
23.00
|
21.80
|
22.60
|
22.60
|
4.42
|
36,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,726,500
|
7.68
|
-1.03%
|
|
|
|
ABS
|
915,500
|
3.74
|
-6.97%
|
|
|
|
APC
|
28,500
|
8.20
|
3.80%
|
|
|
|
APH
|
430,400
|
6.70
|
-1.03%
|
|
|
|
APP
|
80,400
|
7.40
|
2.78%
|
|
|
|
BMP
|
272,000
|
145.90
|
2.31%
|
|
|
|
BRC
|
32,900
|
14.35
|
-0.69%
|
|
|
|
BRR
|
13,000
|
19.90
|
0.00%
|
|
|
|
CSV
|
1,687,100
|
36.15
|
1.40%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|