|
|
Closing price on 3/22/2010
|
|
| Open |
18.30 |
| High |
19.10 |
| Low |
18.30 |
| Volume |
142,290 |
| Split-adjusted Price |
3.73 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2010
|
+0.90 / +4.95%
|
18.30
|
19.10
|
18.30
|
19.10
|
19.10
|
3.73
|
142,290
|
|
|
3/19/2010
|
0.00 / 0.00%
|
18.20
|
18.90
|
18.20
|
18.20
|
18.20
|
3.56
|
17,060
|
|
|
3/18/2010
|
+0.20 / +1.11%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.20
|
3.56
|
26,000
|
|
|
3/17/2010
|
-0.20 / -1.10%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
3.52
|
4,050
|
|
|
3/16/2010
|
-0.80 / -4.21%
|
18.50
|
19.00
|
18.20
|
18.20
|
18.20
|
3.56
|
15,220
|
|
|
3/15/2010
|
-0.40 / -2.06%
|
18.70
|
19.50
|
18.70
|
19.00
|
19.00
|
3.72
|
11,540
|
|
|
3/12/2010
|
+0.10 / +0.52%
|
19.30
|
19.40
|
18.70
|
19.40
|
19.40
|
3.79
|
40,410
|
|
|
3/11/2010
|
+0.20 / +1.05%
|
19.10
|
19.40
|
19.00
|
19.30
|
19.30
|
3.77
|
35,420
|
|
|
3/10/2010
|
+0.90 / +4.95%
|
18.20
|
19.10
|
18.00
|
19.10
|
19.10
|
3.73
|
68,880
|
|
|
3/9/2010
|
-0.10 / -0.55%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.20
|
3.56
|
20,070
|
|
|
3/8/2010
|
+0.30 / +1.67%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.30
|
3.58
|
15,120
|
|
|
3/5/2010
|
-0.40 / -2.17%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.00
|
3.52
|
12,030
|
|
|
3/4/2010
|
+0.60 / +3.37%
|
18.40
|
18.40
|
17.90
|
18.40
|
18.40
|
3.60
|
37,040
|
|
|
3/3/2010
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.80
|
3.48
|
13,470
|
|
|
3/2/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
3.42
|
5,510
|
|
|
3/1/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
3.42
|
2,450
|
|
|
2/26/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.42
|
5,330
|
|
|
2/25/2010
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
3.42
|
1,710
|
|
|
2/24/2010
|
-0.90 / -5.00%
|
17.10
|
17.90
|
17.10
|
17.10
|
17.10
|
3.34
|
4,400
|
|
|
2/23/2010
|
-0.50 / -2.70%
|
18.40
|
18.40
|
17.60
|
18.00
|
18.00
|
3.52
|
6,990
|
|
|
2/22/2010
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.62
|
830
|
|
|
2/12/2010
|
+0.70 / +3.95%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.40
|
3.60
|
540
|
|
|
2/11/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.46
|
5,160
|
|
|
2/10/2010
|
+0.60 / +3.51%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
3.46
|
260
|
|
|
2/9/2010
|
+0.60 / +3.64%
|
16.50
|
17.20
|
16.50
|
17.10
|
17.10
|
3.34
|
4,140
|
|
|
2/8/2010
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
3.23
|
15,720
|
|
|
2/5/2010
|
-0.70 / -4.02%
|
17.20
|
17.50
|
16.70
|
16.70
|
16.70
|
3.27
|
7,750
|
|
|
2/4/2010
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.20
|
17.40
|
17.40
|
3.40
|
2,530
|
|
|
2/3/2010
|
-0.30 / -1.69%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
3.42
|
3,570
|
|
|
2/2/2010
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.80
|
3.48
|
6,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|