|
|
Closing price on 12/8/2023
|
|
| Open |
9.75 |
| High |
9.85 |
| Low |
9.60 |
| Volume |
475,500 |
| Split-adjusted Price |
9.75 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
0.00 / 0.00%
|
9.75
|
9.85
|
9.60
|
9.75
|
9.77
|
9.75
|
475,500
|
|
|
12/7/2023
|
-0.05 / -0.51%
|
9.79
|
9.87
|
9.51
|
9.75
|
9.76
|
9.75
|
437,600
|
|
|
12/6/2023
|
-0.02 / -0.20%
|
9.82
|
9.90
|
9.60
|
9.80
|
9.78
|
9.80
|
719,000
|
|
|
12/5/2023
|
-0.03 / -0.30%
|
9.85
|
9.90
|
9.66
|
9.82
|
9.79
|
9.82
|
525,500
|
|
|
12/4/2023
|
+0.50 / +5.35%
|
9.35
|
9.95
|
9.34
|
9.85
|
9.71
|
9.85
|
1,844,400
|
|
|
12/1/2023
|
+0.03 / +0.32%
|
9.32
|
9.35
|
8.67
|
9.35
|
9.22
|
9.35
|
554,000
|
|
|
11/30/2023
|
-0.07 / -0.75%
|
9.39
|
9.39
|
9.20
|
9.32
|
9.29
|
9.32
|
539,300
|
|
|
11/29/2023
|
-0.07 / -0.74%
|
9.39
|
9.46
|
9.21
|
9.39
|
9.38
|
9.39
|
188,100
|
|
|
11/28/2023
|
-0.03 / -0.32%
|
9.25
|
9.49
|
9.10
|
9.46
|
9.32
|
9.46
|
185,100
|
|
|
11/27/2023
|
-0.02 / -0.21%
|
9.51
|
9.60
|
9.20
|
9.49
|
9.47
|
9.49
|
199,800
|
|
|
11/24/2023
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.01
|
9.51
|
9.31
|
9.51
|
400,800
|
|
|
11/23/2023
|
-0.19 / -1.96%
|
9.75
|
9.75
|
9.50
|
9.51
|
9.64
|
9.51
|
462,300
|
|
|
11/22/2023
|
-0.01 / -0.10%
|
9.71
|
9.82
|
9.60
|
9.70
|
9.72
|
9.70
|
375,700
|
|
|
11/21/2023
|
+0.01 / +0.10%
|
9.83
|
9.83
|
9.61
|
9.71
|
9.74
|
9.71
|
205,100
|
|
|
11/20/2023
|
-0.19 / -1.92%
|
9.50
|
9.87
|
9.48
|
9.70
|
9.76
|
9.70
|
321,000
|
|
|
11/17/2023
|
+0.19 / +1.96%
|
9.68
|
10.10
|
9.57
|
9.89
|
9.86
|
9.89
|
1,309,500
|
|
|
11/16/2023
|
-0.30 / -3.00%
|
10.00
|
10.05
|
9.65
|
9.70
|
9.92
|
9.70
|
900,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
10.00
|
10.35
|
9.99
|
10.00
|
10.15
|
10.00
|
1,663,500
|
|
|
11/14/2023
|
+0.10 / +1.01%
|
10.00
|
10.45
|
9.94
|
10.00
|
10.12
|
10.00
|
2,719,100
|
|
|
11/13/2023
|
-0.25 / -2.46%
|
10.15
|
10.40
|
9.71
|
9.90
|
10.13
|
9.90
|
931,200
|
|
|
11/10/2023
|
+0.10 / +1.00%
|
10.05
|
10.60
|
10.00
|
10.15
|
10.35
|
10.15
|
1,773,800
|
|
|
11/9/2023
|
+0.65 / +6.91%
|
9.40
|
10.05
|
9.39
|
10.05
|
9.95
|
10.05
|
2,938,500
|
|
|
11/8/2023
|
0.00 / 0.00%
|
9.40
|
9.45
|
9.20
|
9.40
|
9.32
|
9.40
|
309,900
|
|
|
11/7/2023
|
-0.29 / -2.99%
|
9.42
|
9.65
|
9.40
|
9.40
|
9.50
|
9.40
|
169,900
|
|
|
11/6/2023
|
-0.10 / -1.02%
|
9.79
|
9.85
|
9.41
|
9.69
|
9.71
|
9.69
|
332,500
|
|
|
11/3/2023
|
-0.11 / -1.11%
|
9.91
|
9.95
|
9.60
|
9.79
|
9.81
|
9.79
|
504,800
|
|
|
11/2/2023
|
+0.64 / +6.91%
|
9.43
|
9.90
|
9.22
|
9.90
|
9.69
|
9.90
|
2,546,200
|
|
|
11/1/2023
|
-0.69 / -6.93%
|
10.00
|
10.10
|
9.26
|
9.26
|
9.48
|
9.26
|
705,200
|
|
|
10/31/2023
|
-0.25 / -2.45%
|
10.20
|
10.40
|
9.91
|
9.95
|
10.10
|
9.95
|
958,900
|
|
|
10/30/2023
|
+0.10 / +0.99%
|
10.30
|
10.75
|
9.95
|
10.20
|
10.36
|
10.20
|
1,847,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
10,322,000
|
11.50
|
3.60%
|
|
|
|
ABS
|
361,500
|
5.29
|
-0.75%
|
|
|
|
APC
|
23,500
|
7.80
|
0.00%
|
|
|
|
APH
|
4,584,800
|
9.90
|
3.02%
|
|
|
|
APP
|
26,600
|
7.00
|
0.00%
|
|
|
|
BMP
|
267,500
|
112.80
|
-0.18%
|
|
|
|
BRC
|
19,500
|
14.10
|
2.55%
|
|
|
|
BRR
|
3,700
|
19.00
|
-5.00%
|
|
|
|
CSV
|
580,200
|
64.30
|
-0.16%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|