|
|
Closing price on 3/8/2021
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
12.65 |
| Volume |
180,200 |
| Split-adjusted Price |
10.91 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
-0.95 / -6.99%
|
14.55
|
14.55
|
12.65
|
12.65
|
13.60
|
10.91
|
180,200
|
|
|
3/5/2021
|
+0.85 / +6.67%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.72
|
90,900
|
|
|
3/4/2021
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.99
|
122,400
|
|
|
3/3/2021
|
+0.75 / +6.70%
|
11.70
|
11.95
|
11.20
|
11.95
|
11.20
|
10.30
|
167,500
|
|
|
3/2/2021
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.65
|
11.20
|
10.89
|
9.66
|
317,100
|
|
|
3/1/2021
|
+0.66 / +6.71%
|
10.35
|
10.50
|
10.10
|
10.50
|
10.47
|
9.05
|
160,100
|
|
|
2/26/2021
|
+0.64 / +6.96%
|
9.39
|
9.84
|
9.38
|
9.84
|
9.71
|
8.48
|
113,900
|
|
|
2/25/2021
|
+0.60 / +6.98%
|
8.79
|
9.20
|
8.79
|
9.20
|
9.20
|
7.93
|
252,200
|
|
|
2/24/2021
|
+0.05 / +0.58%
|
8.56
|
8.71
|
8.56
|
8.60
|
8.64
|
7.41
|
33,100
|
|
|
2/23/2021
|
+0.24 / +2.89%
|
8.31
|
8.55
|
8.30
|
8.55
|
8.32
|
7.37
|
18,100
|
|
|
2/22/2021
|
-0.48 / -5.46%
|
8.50
|
8.69
|
8.30
|
8.31
|
8.36
|
7.16
|
9,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
7.58
|
500
|
|
|
2/18/2021
|
-0.01 / -0.11%
|
8.32
|
8.80
|
8.30
|
8.79
|
8.33
|
7.58
|
50,900
|
|
|
2/17/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.31
|
8.80
|
8.47
|
7.59
|
4,100
|
|
|
2/9/2021
|
+0.40 / +4.76%
|
8.45
|
8.80
|
8.40
|
8.80
|
8.40
|
7.59
|
38,300
|
|
|
2/8/2021
|
-0.16 / -1.87%
|
8.50
|
8.78
|
8.40
|
8.40
|
8.56
|
7.24
|
22,300
|
|
|
2/5/2021
|
+0.56 / +7.00%
|
8.00
|
8.56
|
7.72
|
8.56
|
8.39
|
7.38
|
28,000
|
|
|
2/4/2021
|
-0.19 / -2.32%
|
8.18
|
8.18
|
8.00
|
8.00
|
8.00
|
6.90
|
6,100
|
|
|
2/3/2021
|
-0.10 / -1.21%
|
7.81
|
8.26
|
7.81
|
8.19
|
8.09
|
7.06
|
300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
7.15
|
100
|
|
|
2/1/2021
|
-0.16 / -1.89%
|
8.30
|
8.39
|
8.00
|
8.29
|
8.16
|
7.15
|
7,500
|
|
|
1/29/2021
|
+0.46 / +5.76%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
7.28
|
100
|
|
|
1/28/2021
|
-0.16 / -1.96%
|
8.18
|
8.18
|
7.58
|
7.99
|
7.86
|
6.89
|
36,300
|
|
|
1/27/2021
|
-0.05 / -0.61%
|
8.04
|
8.47
|
8.04
|
8.15
|
8.17
|
7.03
|
23,000
|
|
|
1/26/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.46
|
7.07
|
12,100
|
|
|
1/25/2021
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.44
|
7.33
|
36,900
|
|
|
1/22/2021
|
-0.05 / -0.60%
|
8.36
|
8.40
|
8.30
|
8.30
|
8.35
|
7.16
|
145,169
|
|
|
1/21/2021
|
0.00 / 0.00%
|
7.83
|
8.60
|
7.83
|
8.35
|
8.21
|
7.20
|
21,000
|
|
|
1/20/2021
|
-0.30 / -3.47%
|
8.65
|
8.74
|
8.35
|
8.35
|
8.54
|
7.20
|
19,200
|
|
|
1/19/2021
|
-0.10 / -1.14%
|
8.66
|
8.67
|
8.65
|
8.65
|
8.65
|
7.46
|
9,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,670,900
|
8.68
|
1.64%
|
|
|
|
ABS
|
141,800
|
3.83
|
-0.26%
|
|
|
|
APC
|
1,000
|
8.50
|
0.00%
|
|
|
|
APH
|
410,800
|
7.26
|
0.97%
|
|
|
|
APP
|
23,000
|
5.90
|
0.00%
|
|
|
|
BMP
|
12,400
|
141.30
|
-0.42%
|
|
|
|
BRC
|
12,000
|
13.20
|
-0.38%
|
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,087,900
|
36.65
|
0.55%
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|