|
|
Closing price on 2/3/2023
|
|
| Open |
6.88 |
| High |
6.89 |
| Low |
6.60 |
| Volume |
5,800 |
| Split-adjusted Price |
6.80 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
+0.05 / +0.74%
|
6.88
|
6.89
|
6.60
|
6.80
|
6.63
|
6.80
|
5,800
|
|
|
2/2/2023
|
+0.12 / +1.81%
|
6.61
|
6.90
|
6.61
|
6.75
|
6.76
|
6.75
|
1,200
|
|
|
2/1/2023
|
+0.13 / +2.00%
|
6.64
|
6.93
|
6.60
|
6.63
|
6.89
|
6.63
|
39,600
|
|
|
1/31/2023
|
+0.15 / +2.36%
|
6.31
|
6.50
|
6.31
|
6.50
|
6.39
|
6.50
|
23,000
|
|
|
1/30/2023
|
-0.12 / -1.85%
|
6.59
|
6.59
|
6.31
|
6.35
|
6.51
|
6.35
|
1,600
|
|
|
1/27/2023
|
+0.09 / +1.41%
|
6.40
|
6.48
|
6.40
|
6.47
|
6.42
|
6.47
|
18,100
|
|
|
1/19/2023
|
+0.08 / +1.27%
|
6.45
|
6.45
|
6.09
|
6.38
|
6.16
|
6.38
|
66,600
|
|
|
1/18/2023
|
-0.17 / -2.63%
|
6.50
|
6.52
|
6.20
|
6.30
|
6.34
|
6.30
|
5,600
|
|
|
1/17/2023
|
+0.03 / +0.47%
|
6.69
|
6.69
|
6.10
|
6.47
|
6.16
|
6.47
|
24,300
|
|
|
1/16/2023
|
-0.10 / -1.53%
|
6.52
|
6.99
|
6.10
|
6.44
|
6.18
|
6.44
|
38,300
|
|
|
1/13/2023
|
-0.06 / -0.91%
|
6.55
|
6.60
|
6.50
|
6.54
|
6.53
|
6.54
|
16,600
|
|
|
1/12/2023
|
-0.20 / -2.94%
|
6.55
|
6.60
|
6.55
|
6.60
|
6.55
|
6.60
|
9,900
|
|
|
1/11/2023
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.56
|
6.80
|
13,700
|
|
|
1/10/2023
|
-0.26 / -3.85%
|
6.76
|
6.80
|
6.50
|
6.50
|
6.67
|
6.50
|
1,700
|
|
|
1/9/2023
|
+0.06 / +0.90%
|
6.80
|
6.80
|
6.76
|
6.76
|
6.80
|
6.76
|
2,200
|
|
|
1/6/2023
|
-0.18 / -2.62%
|
6.61
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
4,100
|
|
|
1/5/2023
|
+0.25 / +3.77%
|
7.00
|
7.00
|
6.17
|
6.88
|
6.34
|
6.88
|
14,900
|
|
|
1/4/2023
|
-0.07 / -1.04%
|
7.10
|
7.10
|
6.40
|
6.63
|
6.50
|
6.63
|
9,400
|
|
|
1/3/2023
|
-0.30 / -4.29%
|
7.18
|
7.19
|
6.55
|
6.70
|
6.84
|
6.70
|
700
|
|
|
12/30/2022
|
+0.19 / +2.79%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
12/29/2022
|
-0.29 / -4.08%
|
6.79
|
6.81
|
6.79
|
6.81
|
6.79
|
6.81
|
1,200
|
|
|
12/28/2022
|
+0.30 / +4.41%
|
6.80
|
7.17
|
6.41
|
7.10
|
7.03
|
7.10
|
1,300
|
|
|
12/27/2022
|
+0.01 / +0.15%
|
6.79
|
6.80
|
6.79
|
6.80
|
6.79
|
6.80
|
300
|
|
|
12/26/2022
|
+0.04 / +0.59%
|
6.75
|
6.99
|
6.61
|
6.79
|
6.72
|
6.79
|
6,100
|
|
|
12/23/2022
|
-0.15 / -2.17%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
1,200
|
|
|
12/22/2022
|
-0.18 / -2.54%
|
6.62
|
7.47
|
6.62
|
6.90
|
6.98
|
6.90
|
2,400
|
|
|
12/21/2022
|
-0.02 / -0.28%
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|