|
|
Closing price on 8/19/2024
|
|
| Open |
2.95 |
| High |
2.95 |
| Low |
2.77 |
| Volume |
586,800 |
| Split-adjusted Price |
2.90 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
-0.04 / -1.36%
|
2.95
|
2.95
|
2.77
|
2.90
|
2.84
|
2.90
|
586,800
|
|
|
8/16/2024
|
+0.14 / +5.00%
|
2.99
|
2.99
|
2.82
|
2.94
|
2.93
|
2.94
|
2,819,900
|
|
|
8/15/2024
|
+0.18 / +6.87%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
332,900
|
|
|
8/14/2024
|
+0.17 / +6.94%
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
2.62
|
238,100
|
|
|
8/13/2024
|
+0.16 / +6.99%
|
2.30
|
2.45
|
2.30
|
2.45
|
2.41
|
2.45
|
467,700
|
|
|
8/12/2024
|
+0.08 / +3.62%
|
2.23
|
2.29
|
2.22
|
2.29
|
2.27
|
2.29
|
498,600
|
|
|
8/9/2024
|
+0.01 / +0.45%
|
2.23
|
2.25
|
2.19
|
2.21
|
2.22
|
2.21
|
301,500
|
|
|
8/8/2024
|
-0.05 / -2.22%
|
2.24
|
2.29
|
2.20
|
2.20
|
2.22
|
2.20
|
432,200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
2.26
|
2.35
|
2.17
|
2.25
|
2.26
|
2.25
|
432,400
|
|
|
8/6/2024
|
0.00 / 0.00%
|
2.22
|
2.26
|
2.10
|
2.25
|
2.16
|
2.25
|
746,800
|
|
|
8/5/2024
|
-0.16 / -6.64%
|
2.40
|
2.42
|
2.25
|
2.25
|
2.29
|
2.25
|
1,237,300
|
|
|
8/2/2024
|
-0.03 / -1.23%
|
2.45
|
2.60
|
2.38
|
2.41
|
2.46
|
2.41
|
845,500
|
|
|
8/1/2024
|
+0.05 / +2.09%
|
2.55
|
2.55
|
2.39
|
2.44
|
2.48
|
2.44
|
2,251,000
|
|
|
7/31/2024
|
+0.15 / +6.70%
|
2.10
|
2.39
|
2.10
|
2.39
|
2.33
|
2.39
|
2,841,000
|
|
|
7/30/2024
|
-0.16 / -6.67%
|
2.24
|
2.24
|
2.24
|
2.24
|
2.24
|
2.24
|
576,500
|
|
|
7/29/2024
|
-0.17 / -6.61%
|
2.50
|
2.57
|
2.40
|
2.40
|
2.41
|
2.40
|
1,941,600
|
|
|
7/26/2024
|
-0.19 / -6.88%
|
2.60
|
2.78
|
2.57
|
2.57
|
2.59
|
2.57
|
1,044,100
|
|
|
7/25/2024
|
-0.20 / -6.76%
|
2.97
|
2.97
|
2.76
|
2.76
|
2.77
|
2.76
|
909,700
|
|
|
7/24/2024
|
-0.18 / -5.73%
|
2.95
|
3.14
|
2.93
|
2.96
|
2.94
|
2.96
|
1,491,500
|
|
|
7/23/2024
|
-0.23 / -6.82%
|
3.37
|
3.37
|
3.14
|
3.14
|
3.16
|
3.14
|
630,700
|
|
|
7/22/2024
|
-0.25 / -6.91%
|
3.60
|
3.76
|
3.37
|
3.37
|
3.44
|
3.37
|
734,900
|
|
|
7/19/2024
|
-0.24 / -6.22%
|
3.84
|
3.84
|
3.60
|
3.62
|
3.70
|
3.62
|
359,000
|
|
|
7/18/2024
|
-0.11 / -2.77%
|
3.95
|
3.97
|
3.77
|
3.86
|
3.85
|
3.86
|
189,500
|
|
|
7/17/2024
|
-0.12 / -2.93%
|
4.06
|
4.09
|
3.93
|
3.97
|
3.99
|
3.97
|
451,000
|
|
|
7/16/2024
|
-0.16 / -3.76%
|
4.40
|
4.40
|
4.01
|
4.09
|
4.12
|
4.09
|
752,000
|
|
|
7/15/2024
|
-0.29 / -6.39%
|
4.70
|
4.70
|
4.25
|
4.25
|
4.40
|
4.25
|
261,700
|
|
|
7/12/2024
|
+0.02 / +0.44%
|
4.75
|
4.75
|
4.45
|
4.54
|
4.56
|
4.54
|
387,200
|
|
|
7/11/2024
|
-0.34 / -7.00%
|
4.86
|
4.90
|
4.52
|
4.52
|
4.69
|
4.52
|
279,800
|
|
|
7/10/2024
|
+0.04 / +0.83%
|
4.84
|
4.98
|
4.79
|
4.86
|
4.85
|
4.86
|
89,800
|
|
|
7/9/2024
|
-0.09 / -1.83%
|
4.73
|
4.85
|
4.73
|
4.82
|
4.82
|
4.82
|
457,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|