|
Closing price on 4/6/2022
|
|
| Open |
14.60 |
| High |
15.50 |
| Low |
14.45 |
| Volume |
95,600 |
| Split-adjusted Price |
15.00 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-0.50 / -3.23%
|
14.60
|
15.50
|
14.45
|
15.00
|
14.73
|
15.00
|
95,600
|
|
|
4/5/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.41
|
15.50
|
107,400
|
|
|
4/4/2022
|
-0.95 / -5.78%
|
16.60
|
16.75
|
15.30
|
15.50
|
15.64
|
15.50
|
251,500
|
|
|
4/1/2022
|
-0.15 / -0.90%
|
15.90
|
16.70
|
15.90
|
16.45
|
16.35
|
16.45
|
93,300
|
|
|
3/31/2022
|
+0.75 / +4.73%
|
16.70
|
16.70
|
15.50
|
16.60
|
16.20
|
16.60
|
70,800
|
|
|
3/30/2022
|
-1.15 / -6.76%
|
16.60
|
16.90
|
15.85
|
15.85
|
16.04
|
15.85
|
259,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.09
|
17.00
|
114,900
|
|
|
3/28/2022
|
-0.80 / -4.49%
|
17.00
|
17.75
|
16.65
|
17.00
|
17.00
|
17.00
|
357,900
|
|
|
3/25/2022
|
-0.40 / -2.20%
|
17.95
|
17.95
|
17.55
|
17.80
|
17.67
|
17.80
|
286,800
|
|
|
3/24/2022
|
-0.05 / -0.27%
|
17.30
|
18.25
|
17.30
|
18.20
|
17.85
|
18.20
|
329,600
|
|
|
3/23/2022
|
+0.45 / +2.53%
|
18.95
|
19.00
|
17.70
|
18.25
|
18.32
|
18.25
|
730,400
|
|
|
3/22/2022
|
+1.15 / +6.91%
|
15.60
|
17.80
|
15.60
|
17.80
|
16.69
|
17.80
|
995,000
|
|
|
3/21/2022
|
-1.20 / -6.72%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
300,300
|
|
|
3/18/2022
|
-1.30 / -6.79%
|
20.00
|
20.00
|
17.85
|
17.85
|
18.40
|
17.85
|
519,100
|
|
|
3/17/2022
|
+1.25 / +6.98%
|
19.00
|
19.15
|
18.30
|
19.15
|
19.11
|
19.15
|
832,900
|
|
|
3/16/2022
|
+1.15 / +6.87%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.84
|
17.90
|
939,100
|
|
|
3/15/2022
|
+1.05 / +6.69%
|
16.30
|
16.75
|
16.20
|
16.75
|
16.68
|
16.75
|
671,000
|
|
|
3/14/2022
|
+1.00 / +6.80%
|
14.65
|
15.70
|
14.60
|
15.70
|
15.47
|
15.70
|
808,800
|
|
|
3/11/2022
|
+0.95 / +6.91%
|
13.90
|
14.70
|
13.85
|
14.70
|
14.50
|
14.70
|
991,700
|
|
|
3/10/2022
|
+0.55 / +4.17%
|
14.00
|
14.00
|
13.40
|
13.75
|
13.71
|
13.75
|
366,900
|
|
|
3/9/2022
|
+0.85 / +6.88%
|
13.20
|
13.20
|
12.60
|
13.20
|
13.18
|
13.20
|
522,400
|
|
|
3/8/2022
|
+0.80 / +6.93%
|
11.75
|
12.35
|
11.70
|
12.35
|
12.27
|
12.35
|
145,800
|
|
|
3/7/2022
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.80
|
11.55
|
11.44
|
11.55
|
98,400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.91
|
10.80
|
89,600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.60
|
10.80
|
10.84
|
10.80
|
45,500
|
|
|
3/2/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.71
|
10.80
|
43,500
|
|
|
3/1/2022
|
+0.05 / +0.46%
|
10.85
|
11.10
|
10.85
|
10.90
|
11.00
|
10.90
|
31,200
|
|
|
2/28/2022
|
+0.05 / +0.46%
|
11.20
|
11.20
|
10.70
|
10.85
|
10.78
|
10.85
|
42,500
|
|
|
2/25/2022
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.72
|
10.80
|
28,700
|
|
|
2/24/2022
|
-0.25 / -2.28%
|
10.95
|
10.95
|
10.60
|
10.70
|
10.73
|
10.70
|
52,100
|
|
|