|
Closing price on 7/25/2023
|
|
| Open |
9.05 |
| High |
9.24 |
| Low |
8.95 |
| Volume |
28,500 |
| Split-adjusted Price |
9.15 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2023
|
0.00 / 0.00%
|
9.05
|
9.24
|
8.95
|
9.15
|
9.13
|
9.15
|
28,500
|
|
|
7/24/2023
|
-0.10 / -1.08%
|
9.10
|
9.29
|
9.10
|
9.15
|
9.20
|
9.15
|
1,011,100
|
|
|
7/21/2023
|
+0.05 / +0.54%
|
9.20
|
9.40
|
8.93
|
9.25
|
9.08
|
9.25
|
12,800
|
|
|
7/20/2023
|
-0.13 / -1.39%
|
8.82
|
9.45
|
8.82
|
9.20
|
9.09
|
9.20
|
49,800
|
|
|
7/19/2023
|
-0.17 / -1.79%
|
9.50
|
9.55
|
8.84
|
9.33
|
8.92
|
9.33
|
194,800
|
|
|
7/18/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.01
|
9.50
|
9.34
|
9.50
|
20,500
|
|
|
7/17/2023
|
+0.58 / +6.50%
|
9.54
|
9.54
|
9.09
|
9.50
|
9.52
|
9.50
|
4,400,300
|
|
|
7/14/2023
|
+0.02 / +0.22%
|
8.89
|
9.00
|
8.85
|
8.92
|
8.89
|
8.92
|
39,000
|
|
|
7/13/2023
|
-0.25 / -2.73%
|
9.15
|
9.15
|
8.85
|
8.90
|
8.94
|
8.90
|
30,800
|
|
|
7/12/2023
|
+0.46 / +5.29%
|
9.20
|
9.29
|
8.31
|
9.15
|
9.12
|
9.15
|
325,500
|
|
|
7/11/2023
|
+0.56 / +6.89%
|
8.64
|
8.69
|
8.31
|
8.69
|
8.63
|
8.69
|
155,600
|
|
|
7/10/2023
|
+0.53 / +6.97%
|
7.80
|
8.13
|
7.79
|
8.13
|
8.09
|
8.13
|
93,900
|
|
|
7/7/2023
|
+0.03 / +0.40%
|
7.57
|
7.90
|
7.57
|
7.60
|
7.67
|
7.60
|
59,800
|
|
|
7/6/2023
|
-0.01 / -0.13%
|
7.59
|
7.66
|
7.46
|
7.57
|
7.58
|
7.57
|
55,000
|
|
|
7/5/2023
|
+0.23 / +3.13%
|
7.35
|
7.60
|
7.30
|
7.58
|
7.52
|
7.58
|
133,000
|
|
|
7/4/2023
|
0.00 / 0.00%
|
7.41
|
7.41
|
7.20
|
7.35
|
7.34
|
7.35
|
14,300
|
|
|
7/3/2023
|
+0.22 / +3.09%
|
7.18
|
7.35
|
6.99
|
7.35
|
7.21
|
7.35
|
42,600
|
|
|
6/30/2023
|
+0.23 / +3.33%
|
6.95
|
7.14
|
6.90
|
7.13
|
7.00
|
7.13
|
14,200
|
|
|
6/29/2023
|
+0.08 / +1.17%
|
6.82
|
7.20
|
6.71
|
6.90
|
7.08
|
6.90
|
27,100
|
|
|
6/28/2023
|
-0.17 / -2.43%
|
6.80
|
7.00
|
6.80
|
6.82
|
6.89
|
6.82
|
18,400
|
|
|
6/27/2023
|
+0.08 / +1.16%
|
7.08
|
7.08
|
6.85
|
6.99
|
7.02
|
6.99
|
29,200
|
|
|
6/26/2023
|
-0.35 / -4.82%
|
7.26
|
7.26
|
6.76
|
6.91
|
6.92
|
6.91
|
39,200
|
|
|
6/23/2023
|
+0.19 / +2.69%
|
7.54
|
7.54
|
7.07
|
7.26
|
7.23
|
7.26
|
61,300
|
|
|
6/22/2023
|
+0.39 / +5.84%
|
6.90
|
7.14
|
6.90
|
7.07
|
7.08
|
7.07
|
91,900
|
|
|
6/21/2023
|
+0.43 / +6.88%
|
6.40
|
6.68
|
6.30
|
6.68
|
6.55
|
6.68
|
86,700
|
|
|
6/20/2023
|
-0.05 / -0.79%
|
6.50
|
6.50
|
6.21
|
6.25
|
6.35
|
6.25
|
9,300
|
|
|
6/19/2023
|
-0.40 / -5.97%
|
6.70
|
6.90
|
6.24
|
6.30
|
6.28
|
6.30
|
120,300
|
|
|
6/16/2023
|
-0.30 / -4.29%
|
7.10
|
7.39
|
6.51
|
6.70
|
6.70
|
6.70
|
160,500
|
|
|
6/15/2023
|
-0.52 / -6.91%
|
7.52
|
7.60
|
7.00
|
7.00
|
7.18
|
7.00
|
166,600
|
|
|
6/14/2023
|
+0.41 / +5.77%
|
7.56
|
7.60
|
7.50
|
7.52
|
7.58
|
7.52
|
222,600
|
|
|