|
|
Closing price on 4/15/2024
|
|
| Open |
5.67 |
| High |
5.77 |
| Low |
5.42 |
| Volume |
475,200 |
| Split-adjusted Price |
5.42 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-0.26 / -4.58%
|
5.67
|
5.77
|
5.42
|
5.42
|
5.62
|
5.42
|
475,200
|
|
|
4/12/2024
|
-0.07 / -1.22%
|
5.77
|
5.81
|
5.58
|
5.68
|
5.70
|
5.68
|
260,100
|
|
|
4/11/2024
|
-0.15 / -2.54%
|
5.88
|
5.88
|
5.72
|
5.75
|
5.79
|
5.75
|
215,300
|
|
|
4/10/2024
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.87
|
5.90
|
5.98
|
5.90
|
381,700
|
|
|
4/9/2024
|
+0.27 / +4.63%
|
6.02
|
6.22
|
6.00
|
6.10
|
6.15
|
6.10
|
555,900
|
|
|
4/8/2024
|
+0.38 / +6.97%
|
5.11
|
5.83
|
5.11
|
5.83
|
5.58
|
5.83
|
811,500
|
|
|
4/5/2024
|
-0.41 / -7.00%
|
5.86
|
5.86
|
5.45
|
5.45
|
5.50
|
5.45
|
1,264,600
|
|
|
4/4/2024
|
-0.44 / -6.98%
|
6.27
|
6.30
|
5.86
|
5.86
|
6.01
|
5.86
|
1,168,400
|
|
|
4/3/2024
|
-0.03 / -0.47%
|
6.46
|
6.46
|
6.28
|
6.30
|
6.35
|
6.30
|
516,600
|
|
|
4/2/2024
|
-0.20 / -3.06%
|
6.40
|
6.58
|
6.30
|
6.33
|
6.37
|
6.33
|
1,012,500
|
|
|
4/1/2024
|
0.00 / 0.00%
|
6.53
|
6.60
|
6.30
|
6.53
|
6.44
|
6.53
|
428,500
|
|
|
3/29/2024
|
-0.27 / -3.97%
|
6.70
|
6.80
|
6.51
|
6.53
|
6.56
|
6.53
|
578,100
|
|
|
3/28/2024
|
-0.19 / -2.72%
|
7.06
|
7.06
|
6.60
|
6.80
|
6.74
|
6.80
|
795,200
|
|
|
3/27/2024
|
+0.07 / +1.01%
|
6.92
|
7.13
|
6.91
|
6.99
|
6.98
|
6.99
|
801,000
|
|
|
3/26/2024
|
-0.52 / -6.99%
|
7.44
|
7.44
|
6.92
|
6.92
|
6.94
|
6.92
|
5,719,500
|
|
|
3/25/2024
|
-0.56 / -7.00%
|
7.93
|
7.93
|
7.44
|
7.44
|
7.53
|
7.44
|
2,452,700
|
|
|
3/22/2024
|
-0.05 / -0.62%
|
8.04
|
8.08
|
7.85
|
8.00
|
7.94
|
8.00
|
1,150,500
|
|
|
3/21/2024
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.90
|
8.05
|
7.97
|
8.05
|
564,500
|
|
|
3/20/2024
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.90
|
8.05
|
8.01
|
8.05
|
260,500
|
|
|
3/19/2024
|
+0.06 / +0.75%
|
7.50
|
8.08
|
7.44
|
8.05
|
8.00
|
8.05
|
374,400
|
|
|
3/18/2024
|
-0.11 / -1.36%
|
8.00
|
8.20
|
7.84
|
7.99
|
8.03
|
7.99
|
577,900
|
|
|
3/15/2024
|
0.00 / 0.00%
|
8.08
|
8.10
|
7.92
|
8.10
|
8.01
|
8.10
|
453,600
|
|
|
3/14/2024
|
-0.05 / -0.61%
|
8.15
|
8.20
|
7.95
|
8.10
|
8.09
|
8.10
|
429,200
|
|
|
3/13/2024
|
+0.15 / +1.88%
|
8.00
|
8.25
|
7.97
|
8.15
|
8.08
|
8.15
|
797,600
|
|
|
3/12/2024
|
0.00 / 0.00%
|
7.90
|
8.06
|
7.90
|
8.00
|
7.99
|
8.00
|
246,400
|
|
|
3/11/2024
|
0.00 / 0.00%
|
8.15
|
8.15
|
7.90
|
8.00
|
7.99
|
8.00
|
476,600
|
|
|
3/8/2024
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.95
|
8.00
|
8.01
|
8.00
|
453,700
|
|
|
3/7/2024
|
-0.58 / -6.68%
|
8.35
|
8.58
|
8.08
|
8.10
|
8.10
|
8.10
|
2,028,600
|
|
|
3/6/2024
|
-0.17 / -1.92%
|
8.79
|
8.79
|
8.24
|
8.68
|
8.30
|
8.68
|
2,147,700
|
|
|
3/5/2024
|
-0.13 / -1.45%
|
8.97
|
8.98
|
8.36
|
8.85
|
8.61
|
8.85
|
3,552,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,004,000
|
12.05
|
3.43%
|
|
|
|
ABS
|
264,400
|
5.34
|
1.14%
|
|
|
|
APC
|
6,500
|
7.50
|
-1.32%
|
|
|
|
APH
|
2,228,500
|
10.75
|
2.38%
|
|
|
|
APP
|
2,500
|
9.80
|
12.64%
|
|
|
|
BMP
|
58,500
|
109.70
|
-1.17%
|
|
|
|
BRC
|
2,400
|
14.45
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
395,100
|
69.90
|
-1.83%
|
|
|
|
|
Market Update
Last updated at 11:24:59 AM
|
|
|
|
|