|
|
Closing price on 9/21/2023
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
836,000 |
| Split-adjusted Price |
9.40 |
|
|
RDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.27
|
9.40
|
836,000
|
|
|
9/20/2023
|
+0.30 / +3.30%
|
9.59
|
9.73
|
8.85
|
9.40
|
9.62
|
9.40
|
128,400
|
|
|
9/19/2023
|
+0.43 / +4.96%
|
8.60
|
9.10
|
8.58
|
9.10
|
8.61
|
9.10
|
1,733,200
|
|
|
9/18/2023
|
+0.01 / +0.12%
|
8.45
|
8.67
|
8.45
|
8.67
|
8.50
|
8.67
|
1,304,600
|
|
|
9/15/2023
|
-0.04 / -0.46%
|
8.45
|
8.75
|
8.45
|
8.66
|
8.68
|
8.66
|
1,005,100
|
|
|
9/14/2023
|
+0.10 / +1.16%
|
8.36
|
8.72
|
8.36
|
8.70
|
8.36
|
8.70
|
300
|
|
|
9/13/2023
|
-0.14 / -1.60%
|
8.74
|
8.74
|
8.60
|
8.60
|
8.61
|
8.60
|
10,500
|
|
|
9/12/2023
|
+0.09 / +1.04%
|
8.70
|
8.74
|
8.65
|
8.74
|
8.69
|
8.74
|
4,900
|
|
|
9/11/2023
|
-0.11 / -1.26%
|
8.60
|
8.71
|
8.60
|
8.65
|
8.68
|
8.65
|
8,600
|
|
|
9/8/2023
|
+0.13 / +1.51%
|
8.65
|
8.76
|
8.63
|
8.76
|
8.71
|
8.76
|
18,600
|
|
|
9/7/2023
|
-0.30 / -3.36%
|
8.98
|
8.98
|
8.60
|
8.63
|
8.62
|
8.63
|
12,000
|
|
|
9/6/2023
|
+0.13 / +1.48%
|
8.51
|
8.99
|
8.51
|
8.93
|
8.63
|
8.93
|
20,500
|
|
|
9/5/2023
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.74
|
8.80
|
34,100
|
|
|
8/31/2023
|
-0.08 / -0.90%
|
8.89
|
8.89
|
8.51
|
8.81
|
8.55
|
8.81
|
11,200
|
|
|
8/30/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.46
|
8.89
|
8.58
|
8.89
|
6,800
|
|
|
8/29/2023
|
+0.29 / +3.41%
|
8.56
|
8.80
|
8.56
|
8.79
|
8.62
|
8.79
|
24,000
|
|
|
8/28/2023
|
-0.49 / -5.45%
|
8.98
|
8.98
|
8.48
|
8.50
|
8.53
|
8.50
|
9,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.97
|
8.99
|
8.98
|
8.99
|
1,800
|
|
|
8/24/2023
|
+0.09 / +1.01%
|
8.83
|
9.00
|
8.82
|
8.99
|
8.98
|
8.99
|
31,500
|
|
|
8/23/2023
|
0.00 / 0.00%
|
8.90
|
8.95
|
8.50
|
8.90
|
8.72
|
8.90
|
7,800
|
|
|
8/22/2023
|
+0.45 / +5.33%
|
8.46
|
9.00
|
8.46
|
8.90
|
8.64
|
8.90
|
11,900
|
|
|
8/21/2023
|
-0.04 / -0.47%
|
8.15
|
9.08
|
8.15
|
8.45
|
8.23
|
8.45
|
536,300
|
|
|
8/18/2023
|
-0.61 / -6.70%
|
9.10
|
9.10
|
8.48
|
8.49
|
8.67
|
8.49
|
54,300
|
|
|
8/17/2023
|
-0.04 / -0.44%
|
9.13
|
9.13
|
9.10
|
9.10
|
9.11
|
9.10
|
59,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|