|
Closing price on 7/18/2022
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
7.65 |
| Volume |
16,000 |
| Split-adjusted Price |
8.40 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+0.20 / +2.44%
|
8.30
|
8.40
|
7.65
|
8.40
|
8.14
|
8.40
|
16,000
|
|
|
7/15/2022
|
+0.03 / +0.37%
|
7.73
|
8.30
|
7.73
|
8.20
|
8.23
|
8.20
|
5,700
|
|
|
7/14/2022
|
-0.01 / -0.12%
|
8.17
|
8.19
|
7.83
|
8.17
|
8.15
|
8.17
|
3,900
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.18
|
8.18
|
8.18
|
8.18
|
1,700
|
|
|
7/12/2022
|
+0.21 / +2.63%
|
7.65
|
8.18
|
7.65
|
8.18
|
7.83
|
8.18
|
19,300
|
|
|
7/11/2022
|
-0.03 / -0.38%
|
7.63
|
8.00
|
7.61
|
7.97
|
7.67
|
7.97
|
12,200
|
|
|
7/8/2022
|
+0.01 / +0.13%
|
7.99
|
8.18
|
7.99
|
8.00
|
8.01
|
8.00
|
2,500
|
|
|
7/7/2022
|
+0.10 / +1.27%
|
7.89
|
8.00
|
7.89
|
7.99
|
8.00
|
7.99
|
9,400
|
|
|
7/6/2022
|
+0.09 / +1.15%
|
7.54
|
8.00
|
7.54
|
7.89
|
7.72
|
7.89
|
7,700
|
|
|
7/5/2022
|
-0.53 / -6.36%
|
8.30
|
8.50
|
7.80
|
7.80
|
8.41
|
7.80
|
6,400
|
|
|
7/4/2022
|
+0.43 / +5.44%
|
7.70
|
8.38
|
7.50
|
8.33
|
8.25
|
8.33
|
40,700
|
|
|
7/1/2022
|
+0.15 / +1.94%
|
7.65
|
8.00
|
7.50
|
7.90
|
7.86
|
7.90
|
9,400
|
|
|
6/30/2022
|
-0.52 / -6.29%
|
7.74
|
8.67
|
7.74
|
7.75
|
7.83
|
7.75
|
9,700
|
|
|
6/29/2022
|
+0.38 / +4.82%
|
7.89
|
8.30
|
7.89
|
8.27
|
8.03
|
8.27
|
14,700
|
|
|
6/28/2022
|
+0.29 / +3.82%
|
7.95
|
7.95
|
7.50
|
7.89
|
7.75
|
7.89
|
6,700
|
|
|
6/27/2022
|
-0.10 / -1.30%
|
7.70
|
7.89
|
7.35
|
7.60
|
7.64
|
7.60
|
5,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.28
|
7.70
|
7.47
|
7.70
|
5,600
|
|
|
6/23/2022
|
0.00 / 0.00%
|
7.70
|
7.72
|
7.25
|
7.70
|
7.53
|
7.70
|
3,100
|
|
|
6/22/2022
|
+0.11 / +1.45%
|
7.59
|
7.75
|
7.08
|
7.70
|
7.53
|
7.70
|
22,600
|
|
|
6/21/2022
|
+0.05 / +0.66%
|
7.04
|
7.93
|
7.03
|
7.59
|
7.20
|
7.59
|
9,800
|
|
|
6/20/2022
|
-0.56 / -6.91%
|
8.10
|
8.20
|
7.54
|
7.54
|
7.66
|
7.54
|
41,100
|
|
|
6/17/2022
|
-0.29 / -3.46%
|
8.30
|
8.30
|
7.82
|
8.10
|
7.92
|
8.10
|
9,800
|
|
|
6/16/2022
|
+0.32 / +3.97%
|
8.00
|
8.50
|
7.70
|
8.39
|
8.12
|
8.39
|
18,700
|
|
|
6/15/2022
|
-0.60 / -6.92%
|
8.09
|
8.50
|
8.07
|
8.07
|
8.09
|
8.07
|
45,300
|
|
|
6/14/2022
|
+0.24 / +2.85%
|
8.42
|
8.89
|
7.86
|
8.67
|
8.38
|
8.67
|
13,500
|
|
|
6/13/2022
|
-0.62 / -6.85%
|
9.02
|
9.02
|
8.42
|
8.43
|
8.60
|
8.43
|
55,100
|
|
|
6/10/2022
|
-0.15 / -1.63%
|
9.35
|
9.35
|
9.03
|
9.05
|
9.12
|
9.05
|
17,600
|
|
|
6/9/2022
|
-0.07 / -0.76%
|
9.38
|
9.38
|
9.01
|
9.20
|
9.26
|
9.20
|
9,300
|
|
|
6/8/2022
|
+0.59 / +6.80%
|
9.05
|
9.28
|
8.87
|
9.27
|
9.06
|
9.27
|
44,000
|
|
|
6/7/2022
|
-0.62 / -6.67%
|
9.30
|
9.39
|
8.68
|
8.68
|
8.88
|
8.68
|
20,500
|
|
|