|
Closing price on 7/28/2022
|
|
| Open |
9.40 |
| High |
9.45 |
| Low |
9.40 |
| Volume |
11,700 |
| Split-adjusted Price |
9.40 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.02 / +0.21%
|
9.40
|
9.45
|
9.40
|
9.40
|
9.40
|
9.40
|
11,700
|
|
|
7/27/2022
|
+0.08 / +0.86%
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
400
|
|
|
7/26/2022
|
-0.20 / -2.11%
|
8.85
|
9.69
|
8.85
|
9.30
|
9.29
|
9.30
|
25,500
|
|
|
7/25/2022
|
+0.51 / +5.67%
|
9.61
|
9.61
|
9.02
|
9.50
|
9.48
|
9.50
|
44,600
|
|
|
7/22/2022
|
+0.02 / +0.22%
|
8.60
|
9.15
|
8.60
|
8.99
|
8.98
|
8.99
|
13,100
|
|
|
7/21/2022
|
+0.06 / +0.67%
|
8.92
|
8.97
|
8.40
|
8.97
|
8.91
|
8.97
|
28,400
|
|
|
7/20/2022
|
+0.24 / +2.77%
|
8.62
|
8.96
|
8.32
|
8.91
|
8.60
|
8.91
|
47,300
|
|
|
7/19/2022
|
+0.27 / +3.21%
|
8.40
|
8.68
|
8.20
|
8.67
|
8.50
|
8.67
|
10,400
|
|
|
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
|
|
|