|
|
Closing price on 5/31/2023
|
|
| Open |
6.25 |
| High |
6.40 |
| Low |
6.15 |
| Volume |
65,500 |
| Split-adjusted Price |
6.21 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.06 / +0.98%
|
6.25
|
6.40
|
6.15
|
6.21
|
6.29
|
6.21
|
65,500
|
|
|
5/30/2023
|
-0.06 / -0.97%
|
6.25
|
6.25
|
6.15
|
6.15
|
6.22
|
6.15
|
50,700
|
|
|
5/29/2023
|
-0.04 / -0.64%
|
6.25
|
6.25
|
6.12
|
6.21
|
6.21
|
6.21
|
5,200
|
|
|
5/26/2023
|
+0.08 / +1.30%
|
6.16
|
6.29
|
6.05
|
6.25
|
6.19
|
6.25
|
8,700
|
|
|
5/25/2023
|
-0.02 / -0.32%
|
6.11
|
6.18
|
6.02
|
6.17
|
6.06
|
6.17
|
7,200
|
|
|
5/24/2023
|
-0.10 / -1.59%
|
6.28
|
6.28
|
6.18
|
6.19
|
6.21
|
6.19
|
1,900
|
|
|
5/23/2023
|
+0.02 / +0.32%
|
6.27
|
6.32
|
6.00
|
6.29
|
6.10
|
6.29
|
9,900
|
|
|
5/22/2023
|
-0.07 / -1.10%
|
6.32
|
6.45
|
6.27
|
6.27
|
6.27
|
6.27
|
800
|
|
|
5/19/2023
|
-0.05 / -0.78%
|
6.15
|
6.34
|
6.14
|
6.34
|
6.15
|
6.34
|
3,900
|
|
|
5/18/2023
|
+0.03 / +0.47%
|
6.16
|
6.49
|
6.11
|
6.39
|
6.19
|
6.39
|
26,700
|
|
|
5/17/2023
|
-0.04 / -0.63%
|
6.40
|
6.40
|
6.16
|
6.36
|
6.22
|
6.36
|
9,600
|
|
|
5/16/2023
|
+0.13 / +2.07%
|
6.21
|
6.50
|
6.05
|
6.40
|
6.20
|
6.40
|
33,800
|
|
|
5/15/2023
|
+0.07 / +1.13%
|
6.29
|
6.39
|
6.03
|
6.27
|
6.16
|
6.27
|
7,700
|
|
|
5/12/2023
|
+0.10 / +1.64%
|
6.11
|
6.50
|
6.02
|
6.20
|
6.12
|
6.20
|
12,100
|
|
|
5/11/2023
|
+0.29 / +4.99%
|
5.88
|
6.21
|
5.88
|
6.10
|
6.18
|
6.10
|
59,900
|
|
|
5/10/2023
|
-0.21 / -3.49%
|
6.00
|
6.03
|
5.81
|
5.81
|
5.90
|
5.81
|
34,500
|
|
|
5/9/2023
|
+0.02 / +0.33%
|
6.00
|
6.02
|
5.90
|
6.02
|
5.97
|
6.02
|
35,400
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.05
|
6.10
|
6.00
|
6.00
|
6.08
|
6.00
|
25,900
|
|
|
5/5/2023
|
-0.09 / -1.48%
|
6.01
|
6.01
|
5.98
|
6.00
|
5.99
|
6.00
|
3,400
|
|
|
5/4/2023
|
-0.01 / -0.16%
|
6.18
|
6.20
|
6.00
|
6.09
|
6.04
|
6.09
|
11,000
|
|
|
4/28/2023
|
-0.17 / -2.71%
|
6.27
|
6.30
|
6.05
|
6.10
|
6.14
|
6.10
|
5,100
|
|
|
4/27/2023
|
+0.02 / +0.32%
|
6.01
|
6.28
|
5.99
|
6.27
|
6.10
|
6.27
|
11,900
|
|
|
4/26/2023
|
-0.07 / -1.11%
|
6.10
|
6.26
|
5.88
|
6.25
|
6.01
|
6.25
|
27,800
|
|
|
4/25/2023
|
-0.07 / -1.10%
|
6.27
|
6.32
|
6.10
|
6.32
|
6.24
|
6.32
|
1,700
|
|
|
4/24/2023
|
+0.03 / +0.47%
|
6.38
|
6.39
|
6.38
|
6.39
|
6.39
|
6.39
|
200
|
|
|
4/21/2023
|
-0.05 / -0.78%
|
6.11
|
6.36
|
6.09
|
6.36
|
6.11
|
6.36
|
10,900
|
|
|
4/20/2023
|
+0.12 / +1.91%
|
6.41
|
6.41
|
6.41
|
6.41
|
6.41
|
6.41
|
100
|
|
|
4/19/2023
|
-0.05 / -0.79%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
1,300
|
|
|
4/18/2023
|
0.00 / 0.00%
|
6.20
|
6.38
|
6.17
|
6.34
|
6.25
|
6.34
|
20,200
|
|
|
4/17/2023
|
-0.05 / -0.78%
|
6.15
|
6.38
|
6.15
|
6.34
|
6.24
|
6.34
|
2,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|