|
Closing price on 12/28/2017
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
12,950 |
| Split-adjusted Price |
10.69 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
-0.30 / -1.64%
|
18.00
|
18.20
|
17.90
|
18.00
|
17.99
|
10.69
|
12,950
|
|
|
12/27/2017
|
+0.45 / +2.52%
|
17.30
|
18.30
|
16.90
|
18.30
|
17.78
|
10.86
|
25,990
|
|
|
12/26/2017
|
+1.15 / +6.89%
|
17.25
|
17.85
|
16.20
|
17.85
|
16.66
|
10.60
|
20,050
|
|
|
12/25/2017
|
+0.05 / +0.30%
|
16.10
|
16.80
|
16.10
|
16.70
|
16.55
|
9.91
|
12,990
|
|
|
12/22/2017
|
+0.05 / +0.30%
|
16.60
|
16.90
|
15.80
|
16.65
|
16.52
|
9.89
|
25,610
|
|
|
12/21/2017
|
-0.50 / -2.92%
|
17.20
|
17.20
|
16.60
|
16.60
|
16.81
|
9.86
|
8,330
|
|
|
12/20/2017
|
-0.05 / -0.29%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.09
|
10.15
|
15,510
|
|
|
12/19/2017
|
-0.35 / -2.00%
|
17.10
|
17.50
|
17.10
|
17.15
|
17.19
|
10.18
|
8,320
|
|
|
12/18/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
16.90
|
17.50
|
17.37
|
10.39
|
71,460
|
|
|
12/15/2017
|
+0.10 / +0.57%
|
18.50
|
18.50
|
17.20
|
17.50
|
17.50
|
10.39
|
6,170
|
|
|
12/14/2017
|
-0.60 / -3.33%
|
17.00
|
17.90
|
17.00
|
17.40
|
17.46
|
10.33
|
81,630
|
|
|
12/13/2017
|
-1.00 / -5.26%
|
18.20
|
18.50
|
17.80
|
18.00
|
18.01
|
10.69
|
18,990
|
|
|
12/12/2017
|
+0.20 / +1.06%
|
18.40
|
19.00
|
17.70
|
19.00
|
18.33
|
11.28
|
38,840
|
|
|
12/11/2017
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.40
|
18.80
|
18.69
|
11.16
|
1,070
|
|
|
12/8/2017
|
+0.30 / +1.61%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.93
|
11.22
|
290
|
|
|
12/7/2017
|
-0.35 / -1.85%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.65
|
11.04
|
12,280
|
|
|
12/6/2017
|
-0.05 / -0.26%
|
18.50
|
18.95
|
18.45
|
18.95
|
18.57
|
11.25
|
6,730
|
|
|
12/5/2017
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.50
|
19.00
|
18.72
|
11.28
|
10,150
|
|
|
12/4/2017
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.50
|
18.80
|
18.68
|
11.16
|
25,690
|
|
|
12/1/2017
|
+0.50 / +2.66%
|
18.60
|
19.30
|
18.50
|
19.30
|
18.80
|
11.46
|
18,620
|
|
|
11/30/2017
|
+0.10 / +0.53%
|
18.40
|
18.90
|
18.40
|
18.80
|
18.73
|
11.16
|
2,550
|
|
|
11/29/2017
|
-0.15 / -0.80%
|
18.50
|
18.90
|
18.50
|
18.70
|
18.60
|
11.10
|
15,000
|
|
|
11/28/2017
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.55
|
18.85
|
18.78
|
11.19
|
28,850
|
|
|
11/27/2017
|
+0.95 / +5.26%
|
18.60
|
19.20
|
18.10
|
19.00
|
18.82
|
11.28
|
31,800
|
|
|
11/24/2017
|
+1.15 / +6.80%
|
17.80
|
18.05
|
17.80
|
18.05
|
18.01
|
10.72
|
31,720
|
|
|
11/23/2017
|
-0.65 / -3.70%
|
17.55
|
17.55
|
16.90
|
16.90
|
17.04
|
10.03
|
120,490
|
|
|
11/22/2017
|
-0.35 / -1.96%
|
17.75
|
17.75
|
17.55
|
17.55
|
17.63
|
10.42
|
52,940
|
|
|
11/21/2017
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.01
|
10.63
|
7,940
|
|
|
11/20/2017
|
-0.20 / -1.09%
|
18.30
|
18.40
|
17.95
|
18.10
|
17.98
|
10.75
|
55,280
|
|
|
11/17/2017
|
+0.05 / +0.27%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.09
|
10.86
|
5,140
|
|
|