|
|
Closing price on 8/16/2023
|
|
| Open |
9.31 |
| High |
9.31 |
| Low |
9.10 |
| Volume |
493,300 |
| Split-adjusted Price |
9.14 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.15 / -1.61%
|
9.31
|
9.31
|
9.10
|
9.14
|
9.30
|
9.14
|
493,300
|
|
|
8/15/2023
|
+0.04 / +0.43%
|
9.30
|
9.45
|
9.20
|
9.29
|
9.38
|
9.29
|
548,700
|
|
|
8/14/2023
|
+0.23 / +2.55%
|
9.02
|
9.42
|
9.02
|
9.25
|
9.17
|
9.25
|
717,000
|
|
|
8/11/2023
|
+0.01 / +0.11%
|
9.01
|
9.20
|
9.00
|
9.02
|
9.02
|
9.02
|
6,000
|
|
|
8/10/2023
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.01
|
9.14
|
9.01
|
530,200
|
|
|
8/9/2023
|
+0.09 / +0.99%
|
9.10
|
9.21
|
9.00
|
9.21
|
9.06
|
9.21
|
7,900
|
|
|
8/8/2023
|
+0.32 / +3.64%
|
8.80
|
9.15
|
8.80
|
9.12
|
9.06
|
9.12
|
86,800
|
|
|
8/7/2023
|
-0.17 / -1.90%
|
9.30
|
9.30
|
8.40
|
8.80
|
8.75
|
8.80
|
13,700
|
|
|
8/4/2023
|
+0.24 / +2.75%
|
8.74
|
8.97
|
8.74
|
8.97
|
8.74
|
8.97
|
30,000
|
|
|
8/3/2023
|
-0.36 / -3.96%
|
9.09
|
9.09
|
8.73
|
8.73
|
8.83
|
8.73
|
181,600
|
|
|
8/2/2023
|
-0.11 / -1.20%
|
8.64
|
9.10
|
8.64
|
9.09
|
8.75
|
9.09
|
61,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.12
|
9.20
|
9.14
|
9.20
|
99,300
|
|
|
7/31/2023
|
+0.08 / +0.88%
|
9.12
|
9.50
|
9.00
|
9.20
|
9.17
|
9.20
|
97,000
|
|
|
7/28/2023
|
-0.02 / -0.22%
|
9.14
|
9.22
|
9.12
|
9.12
|
9.15
|
9.12
|
1,588,000
|
|
|
7/27/2023
|
-0.01 / -0.11%
|
9.16
|
9.30
|
9.12
|
9.14
|
9.15
|
9.14
|
660,900
|
|
|
7/26/2023
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.95
|
9.15
|
9.14
|
9.15
|
2,119,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|