|
Closing price on 2/11/2022
|
|
| Open |
11.25 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
21,700 |
| Split-adjusted Price |
11.00 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
-0.25 / -2.22%
|
11.25
|
11.50
|
10.90
|
11.00
|
11.16
|
11.00
|
21,700
|
|
|
2/10/2022
|
+0.25 / +2.27%
|
11.00
|
11.60
|
11.00
|
11.25
|
11.24
|
11.25
|
16,200
|
|
|
2/9/2022
|
+0.10 / +0.92%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.01
|
11.00
|
14,900
|
|
|
2/8/2022
|
+0.30 / +2.83%
|
10.80
|
11.20
|
10.60
|
10.90
|
10.89
|
10.90
|
45,100
|
|
|
2/7/2022
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.45
|
10.60
|
10.55
|
10.60
|
79,500
|
|
|
1/28/2022
|
-0.15 / -1.41%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.61
|
10.50
|
44,900
|
|
|
1/27/2022
|
+0.25 / +2.40%
|
10.30
|
10.65
|
10.00
|
10.65
|
10.09
|
10.65
|
48,300
|
|
|
1/26/2022
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.50
|
10.40
|
8,600
|
|
|
1/25/2022
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.25
|
10.60
|
10.55
|
10.60
|
20,700
|
|
|
1/24/2022
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.35
|
10.80
|
10.53
|
10.80
|
84,800
|
|
|
1/21/2022
|
0.00 / 0.00%
|
11.20
|
11.55
|
11.00
|
11.10
|
11.14
|
11.10
|
42,700
|
|
|
1/20/2022
|
+0.40 / +3.74%
|
10.70
|
11.35
|
10.10
|
11.10
|
10.65
|
11.10
|
59,700
|
|
|
1/19/2022
|
+0.25 / +2.39%
|
10.45
|
10.70
|
10.20
|
10.70
|
10.37
|
10.70
|
62,000
|
|
|
1/18/2022
|
-0.75 / -6.70%
|
10.50
|
11.20
|
10.45
|
10.45
|
10.54
|
10.45
|
138,500
|
|
|
1/17/2022
|
-0.50 / -4.27%
|
11.70
|
12.20
|
10.90
|
11.20
|
11.32
|
11.20
|
161,100
|
|
|
1/14/2022
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.81
|
11.70
|
66,700
|
|
|
1/13/2022
|
-0.60 / -4.76%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.23
|
12.00
|
150,800
|
|
|
1/12/2022
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.20
|
12.60
|
12.44
|
12.60
|
104,700
|
|
|
1/11/2022
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.50
|
12.65
|
12.63
|
12.65
|
74,500
|
|
|
1/10/2022
|
+0.05 / +0.39%
|
12.60
|
13.10
|
12.60
|
12.75
|
12.90
|
12.75
|
151,800
|
|
|
1/7/2022
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.55
|
12.70
|
12.63
|
12.70
|
197,000
|
|
|
1/6/2022
|
-0.05 / -0.39%
|
12.70
|
13.10
|
12.50
|
12.70
|
12.68
|
12.70
|
220,400
|
|
|
1/5/2022
|
-0.10 / -0.78%
|
12.80
|
12.85
|
12.50
|
12.75
|
12.76
|
12.75
|
122,300
|
|
|
1/4/2022
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.60
|
12.85
|
12.90
|
12.85
|
127,700
|
|
|
12/31/2021
|
-0.05 / -0.39%
|
12.80
|
13.05
|
12.70
|
12.90
|
12.81
|
12.90
|
90,600
|
|
|
12/30/2021
|
-0.50 / -3.72%
|
13.50
|
13.50
|
12.90
|
12.95
|
13.08
|
12.95
|
81,600
|
|
|
12/29/2021
|
+0.30 / +2.28%
|
13.85
|
13.85
|
13.15
|
13.45
|
13.53
|
13.45
|
207,900
|
|
|
12/28/2021
|
+0.85 / +6.91%
|
12.35
|
13.15
|
12.35
|
13.15
|
12.79
|
13.15
|
6,428,000
|
|
|
12/27/2021
|
-0.60 / -4.65%
|
12.65
|
12.85
|
12.30
|
12.30
|
12.49
|
12.30
|
211,100
|
|
|
12/24/2021
|
+0.15 / +1.18%
|
12.65
|
12.95
|
12.65
|
12.90
|
12.75
|
12.90
|
134,300
|
|
|