|
|
Closing price on 3/1/2024
|
|
| Open |
9.10 |
| High |
9.23 |
| Low |
8.50 |
| Volume |
1,014,800 |
| Split-adjusted Price |
8.98 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
0.00 / 0.00%
|
9.10
|
9.23
|
8.50
|
8.98
|
9.00
|
8.98
|
1,014,800
|
|
|
2/29/2024
|
+0.32 / +3.70%
|
8.68
|
9.26
|
8.68
|
8.98
|
9.08
|
8.98
|
4,643,400
|
|
|
2/28/2024
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.00
|
8.66
|
8.47
|
8.66
|
4,155,600
|
|
|
2/27/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
344,600
|
|
|
2/26/2024
|
-0.10 / -1.22%
|
8.19
|
8.19
|
8.03
|
8.10
|
8.10
|
8.10
|
202,900
|
|
|
2/23/2024
|
-0.01 / -0.12%
|
8.21
|
8.33
|
8.08
|
8.20
|
8.23
|
8.20
|
517,200
|
|
|
2/22/2024
|
+0.12 / +1.48%
|
8.08
|
8.29
|
8.05
|
8.21
|
8.15
|
8.21
|
1,352,400
|
|
|
2/21/2024
|
-0.04 / -0.49%
|
8.00
|
8.13
|
8.00
|
8.09
|
8.06
|
8.09
|
790,100
|
|
|
2/20/2024
|
-0.03 / -0.37%
|
8.10
|
8.16
|
8.01
|
8.13
|
8.08
|
8.13
|
266,300
|
|
|
2/19/2024
|
-0.06 / -0.73%
|
8.07
|
8.21
|
8.03
|
8.16
|
8.10
|
8.16
|
313,400
|
|
|
2/16/2024
|
-0.05 / -0.60%
|
8.27
|
8.27
|
8.10
|
8.22
|
8.20
|
8.22
|
254,000
|
|
|
2/15/2024
|
+0.02 / +0.24%
|
8.20
|
8.30
|
8.18
|
8.27
|
8.25
|
8.27
|
280,200
|
|
|
2/7/2024
|
+0.25 / +3.13%
|
7.98
|
8.30
|
7.97
|
8.25
|
8.19
|
8.25
|
945,800
|
|
|
2/6/2024
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.75
|
8.00
|
7.93
|
8.00
|
248,000
|
|
|
2/5/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
8.00
|
203,900
|
|
|
2/2/2024
|
-0.04 / -0.50%
|
8.04
|
8.04
|
7.50
|
8.00
|
7.89
|
8.00
|
881,800
|
|
|
2/1/2024
|
-0.06 / -0.74%
|
8.04
|
8.10
|
7.80
|
8.04
|
7.98
|
8.04
|
357,900
|
|
|
1/31/2024
|
+0.33 / +4.25%
|
7.78
|
8.10
|
7.46
|
8.10
|
7.90
|
8.10
|
1,276,800
|
|
|
1/30/2024
|
-0.56 / -6.72%
|
8.52
|
8.54
|
7.75
|
7.77
|
7.95
|
7.77
|
588,000
|
|
|
1/29/2024
|
-0.22 / -2.57%
|
8.53
|
8.53
|
8.30
|
8.33
|
8.40
|
8.33
|
420,800
|
|
|
1/26/2024
|
-0.08 / -0.93%
|
8.60
|
8.68
|
8.03
|
8.55
|
8.14
|
8.55
|
2,815,000
|
|
|
1/25/2024
|
-0.06 / -0.69%
|
8.69
|
8.69
|
8.41
|
8.63
|
8.59
|
8.63
|
979,000
|
|
|
1/24/2024
|
-0.01 / -0.11%
|
8.55
|
8.78
|
8.55
|
8.69
|
8.70
|
8.69
|
755,000
|
|
|
1/23/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.10
|
8.70
|
8.53
|
8.70
|
894,300
|
|
|
1/22/2024
|
+0.02 / +0.23%
|
8.70
|
8.78
|
8.50
|
8.70
|
8.67
|
8.70
|
1,107,700
|
|
|
1/19/2024
|
+0.29 / +3.46%
|
8.39
|
8.97
|
8.39
|
8.68
|
8.81
|
8.68
|
2,897,400
|
|
|
1/18/2024
|
-0.63 / -6.98%
|
8.81
|
8.95
|
8.39
|
8.39
|
8.47
|
8.39
|
1,536,700
|
|
|
1/17/2024
|
-0.23 / -2.49%
|
8.98
|
9.25
|
8.76
|
9.02
|
9.01
|
9.02
|
1,026,500
|
|
|
1/16/2024
|
-0.11 / -1.18%
|
9.36
|
9.85
|
8.83
|
9.25
|
9.55
|
9.25
|
1,854,100
|
|
|
1/15/2024
|
+0.61 / +6.97%
|
8.77
|
9.36
|
8.75
|
9.36
|
9.20
|
9.36
|
4,483,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|