Daily Trading Summary   |   Monthly Trading Summary

Selection Criteria

 
YTD    1 Year
Symbol: RDY  |  DR Exchange: New York Stock Exchange  |  CUSIP: 256135203
Date DR High Price DR Low Price DR Close Price DR Trading Volume DR $ Trading Volume
  Apr.22, 2014 42.90 42.22 42.75 366,995 15,689,036
  Apr.21, 2014 42.44 42.09 42.39 253,857 10,760,998
  Apr.17, 2014 42.59 42.07 42.15 255,769 10,780,663
  Apr.16, 2014 42.60 41.95 42.15 271,328 11,436,475
  Apr.15, 2014 43.20 42.16 42.84 299,170 12,816,443
  Apr.14, 2014 43.01 42.27 42.57 219,472 9,342,923
  Apr.11, 2014 43.02 42.21 42.60 277,091 11,804,077
  Apr.10, 2014 42.83 42.16 42.25 234,437 9,904,963
  Apr.09, 2014 44.07 43.40 43.98 226,862 9,977,391
  Apr.08, 2014 43.09 42.40 42.86 192,758 8,261,608
  Apr.07, 2014 43.50 42.19 42.39 304,622 12,912,927
  Apr.04, 2014 44.35 43.32 43.43 174,553 7,580,837
  Apr.03, 2014 44.60 43.57 44.06 366,637 16,154,026
  Apr.02, 2014 45.32 43.90 45.15 631,366 28,506,175
  Apr.01, 2014 44.36 43.50 43.91 313,384 13,760,691
  Mar.31, 2014 44.00 43.22 43.90 421,606 18,508,503
  Mar.28, 2014 44.13 43.31 43.95 501,119 22,024,180
  Mar.27, 2014 43.48 42.76 43.12 382,012 16,472,357
  Mar.26, 2014 44.25 43.59 43.59 170,380 7,426,864
  Mar.25, 2014 45.40 44.50 44.50 284,353 12,653,709
  Mar.24, 2014 45.31 44.11 44.60 245,939 10,968,879
  Mar.21, 2014 46.59 44.65 44.90 351,381 15,777,007
  Mar.20, 2014 45.80 44.46 45.63 268,812 12,265,892
  Mar.19, 2014 46.48 45.81 45.96 211,268 9,709,877
  Mar.18, 2014 46.99 45.57 46.58 337,359 15,714,182
  Mar.17, 2014 46.35 45.67 45.85 126,522 5,801,034
  Mar.14, 2014 45.87 45.30 45.52 193,063 8,788,228
  Mar.13, 2014 45.33 44.57 44.63 378,750 16,903,613
  Mar.12, 2014 44.85 44.03 44.78 398,393 17,840,039
  Mar.11, 2014 44.64 43.96 44.38 360,220 15,986,564
  Mar.10, 2014 44.10 43.50 43.62 278,444 12,145,727
  Mar.07, 2014 44.82 43.83 43.90 392,286 17,221,355
  Mar.06, 2014 46.85 46.31 46.45 368,503 17,116,964
  Mar.05, 2014 46.49 45.46 46.31 409,604 18,968,761
  Mar.04, 2014 46.00 45.44 46.00 226,995 10,441,770
  Mar.03, 2014 45.42 44.77 44.99 259,903 11,693,036
  Feb.28, 2014 47.29 45.71 45.90 754,791 34,644,907
  Feb.27, 2014 47.93 47.01 47.62 440,168 20,960,800
  Feb.26, 2014 47.46 45.49 47.40 704,669 33,401,311
  Feb.25, 2014 45.20 44.30 45.18 220,104 9,944,299
  Feb.24, 2014 45.53 44.08 45.05 480,525 21,647,651
  Feb.21, 2014 44.06 43.71 43.83 159,822 7,004,998
  Feb.20, 2014 43.99 43.56 43.88 265,713 11,659,486
  Feb.19, 2014 43.34 42.63 42.68 235,165 10,036,842
  Feb.18, 2014 43.44 42.80 43.03 232,051 9,985,155
  Feb.14, 2014 42.75 41.90 42.25 338,904 14,318,694
  Feb.13, 2014 42.05 41.08 42.02 286,899 12,055,496
  Feb.12, 2014 42.99 42.21 42.72 144,142 6,157,746
  Feb.11, 2014 43.15 42.52 42.94 303,499 13,032,247
  Feb.10, 2014 43.38 42.89 43.15 144,868 6,251,054
  Feb.07, 2014 43.31 42.47 42.98 129,544 5,567,801
  Feb.06, 2014 42.50 41.33 42.27 114,547 4,841,902
  Feb.05, 2014 41.82 41.18 41.73 151,177 6,308,616
  Feb.04, 2014 42.32 41.54 42.17 175,444 7,398,473
  Feb.03, 2014 42.54 41.37 41.54 233,870 9,714,960
  Jan.31, 2014 41.89 41.22 41.72 119,950 5,004,314
  Jan.30, 2014 42.01 41.63 41.72 125,378 5,230,770
  Jan.29, 2014 42.27 41.81 41.84 153,735 6,432,272
  Jan.28, 2014 42.41 42.05 42.33 133,632 5,656,643
  Jan.27, 2014 42.20 41.01 41.28 167,040 6,895,411
  Jan.24, 2014 42.55 41.78 41.78 439,349 18,356,001
  Jan.23, 2014 43.30 42.97 43.06 335,078 14,428,459
  Jan.22, 2014 43.35 43.11 43.26 216,656 9,372,539
  Jan.21, 2014 43.49 42.95 43.29 274,209 11,870,508
  Jan.17, 2014 43.48 42.98 43.13 106,188 4,579,888
  Jan.16, 2014 43.81 42.98 43.36 212,144 9,198,564
  Jan.15, 2014 43.25 42.97 43.04 182,445 7,852,433
  Jan.14, 2014 43.29 42.90 43.26 253,040 10,946,510
  Jan.13, 2014 43.31 42.87 43.10 370,497 15,968,421
  Jan.10, 2014 42.83 42.04 42.66 299,011 12,755,809
  Jan.09, 2014 42.26 41.35 42.24 360,510 15,227,942
  Jan.08, 2014 40.64 40.31 40.59 217,478 8,827,432
  Jan.07, 2014 40.16 39.67 39.92 94,794 3,784,176
  Jan.06, 2014 40.23 39.39 39.50 85,152 3,363,504
  Jan.03, 2014 40.59 39.77 40.04 139,040 5,567,162
  Jan.02, 2014 41.25 40.13 40.30 101,091 4,073,967
  Dec.31, 2013 41.15 40.99 41.03 77,611 3,184,379
  Dec.30, 2013 41.25 40.90 40.92 149,203 6,105,387
  Dec.27, 2013 41.24 40.79 41.13 110,468 4,543,549
  Dec.26, 2013 41.42 40.98 41.05 177,938 7,304,355
  Dec.24, 2013 41.34 41.00 41.19 77,042 3,173,360
  Dec.23, 2013 41.38 40.82 40.96 172,482 7,064,863
  Dec.20, 2013 41.02 40.19 40.89 279,332 11,421,885
  Dec.19, 2013 39.99 39.72 39.80 273,892 10,900,902
  Dec.18, 2013 40.48 39.60 40.29 200,288 8,069,604
  Dec.17, 2013 39.94 39.09 39.71 266,673 10,589,585
  Dec.16, 2013 39.57 39.01 39.45 275,037 10,850,210
  Dec.13, 2013 38.77 38.43 38.50 102,355 3,940,668
  Dec.12, 2013 39.32 38.52 38.85 161,747 6,283,871
  Dec.11, 2013 40.25 39.37 39.42 139,822 5,511,783
  Dec.10, 2013 40.53 39.90 40.10 185,156 7,424,756
  Dec.09, 2013 40.69 40.20 40.60 203,849 8,276,269
  Dec.06, 2013 40.78 39.37 40.56 326,346 13,236,594
  Dec.05, 2013 39.55 39.11 39.38 254,488 10,021,737
  Dec.04, 2013 39.99 39.05 39.90 163,226 6,512,717
  Dec.03, 2013 39.87 39.50 39.54 214,651 8,487,301
  Dec.02, 2013 40.68 39.92 40.04 199,509 7,988,340
  Nov.29, 2013 40.79 39.26 40.75 286,962 11,693,702
  Nov.27, 2013 39.70 38.89 39.42 145,197 5,723,666
  Nov.26, 2013 39.04 38.58 38.92 239,802 9,333,094
  Nov.25, 2013 39.66 39.25 39.41 165,741 6,531,853
  Nov.22, 2013 39.55 38.79 39.34 150,749 5,930,466
  Nov.21, 2013 38.77 38.52 38.72 265,463 10,278,727
  Nov.20, 2013 39.53 38.84 39.07 198,761 7,765,592
  Nov.19, 2013 39.73 39.31 39.36 267,371 10,523,723
  Nov.18, 2013 40.00 39.68 39.84 133,165 5,305,294
  Nov.15, 2013 40.00 39.59 39.79 99,143 3,944,900
  Nov.14, 2013 39.72 39.01 39.61 213,358 8,451,110
  Nov.13, 2013 39.76 38.60 39.76 155,081 6,166,021
  Nov.12, 2013 39.30 38.65 39.15 223,816 8,762,396
  Nov.11, 2013 39.33 38.93 39.11 135,436 5,296,902
  Nov.08, 2013 39.17 38.00 39.03 282,062 11,008,880
  Nov.07, 2013 38.97 38.25 38.31 113,279 4,339,718
  Nov.06, 2013 38.89 38.24 38.81 181,211 7,032,799
  Nov.05, 2013 39.05 38.45 38.55 226,013 8,712,801
  Nov.04, 2013 39.93 39.52 39.66 143,756 5,701,363
  Nov.01, 2013 40.00 39.39 39.49 107,661 4,251,533
  Oct.31, 2013 40.51 39.57 39.65 263,458 10,446,110
  Oct.30, 2013 41.03 40.15 40.39 204,295 8,251,475
  Oct.29, 2013 39.99 39.14 39.83 115,326 4,593,435
  Oct.28, 2013 39.37 38.98 39.14 108,384 4,242,150
  Oct.25, 2013 39.43 39.21 39.30 196,579 7,725,555
  Oct.24, 2013 39.30 38.95 39.28 227,130 8,921,666
  Oct.23, 2013 39.33 38.90 39.15 209,689 8,209,324
  Oct.22, 2013 40.10 39.53 39.93 103,171 4,119,618
  Oct.21, 2013 40.06 39.63 39.77 124,649 4,957,291
  Oct.18, 2013 40.70 39.84 40.59 204,854 8,315,024
  Oct.17, 2013 39.89 39.40 39.85 245,731 9,792,380
  Oct.16, 2013 39.61 38.47 39.40 259,058 10,206,885
  Oct.15, 2013 39.25 38.90 39.07 116,449 4,549,662
  Oct.14, 2013 39.74 39.11 39.66 150,188 5,956,456
  Oct.11, 2013 39.15 38.80 38.98 94,166 3,670,591
  Oct.10, 2013 39.47 38.82 39.38 122,676 4,830,981
  Oct.09, 2013 38.81 38.15 38.34 283,305 10,861,914
  Oct.08, 2013 38.75 38.12 38.15 93,300 3,559,395
  Oct.07, 2013 38.99 38.51 38.66 108,461 4,193,102
  Oct.04, 2013 38.97 38.47 38.95 329,521 12,834,843
  Oct.03, 2013 39.09 38.37 38.70 206,058 7,974,445
  Oct.02, 2013 38.62 38.22 38.59 157,945 6,095,098
  Oct.01, 2013 38.62 38.08 38.59 111,553 4,304,830
  Sep.30, 2013 38.07 37.67 37.79 182,962 6,914,134
  Sep.27, 2013 38.26 37.86 38.02 231,343 8,795,661
  Sep.26, 2013 39.20 38.51 38.60 232,828 8,987,161
  Sep.25, 2013 38.72 38.41 38.56 299,029 11,530,558
  Sep.24, 2013 38.01 37.49 37.75 369,893 13,963,461
  Sep.23, 2013 38.00 37.54 37.59 328,432 12,345,759
  Sep.20, 2013 37.62 37.20 37.20 220,449 8,200,703
  Sep.19, 2013 38.47 37.46 37.56 209,140 7,855,298
  Sep.18, 2013 37.84 36.39 37.78 292,746 11,059,944
  Sep.17, 2013 36.47 36.16 36.36 205,131 7,458,563
  Sep.16, 2013 35.51 35.02 35.02 132,092 4,625,862
  Sep.13, 2013 35.77 34.88 35.74 287,245 10,266,136
  Sep.12, 2013 35.33 34.97 35.07 133,975 4,698,503
  Sep.11, 2013 35.39 34.99 35.27 194,596 6,863,401
  Sep.10, 2013 35.35 34.70 34.87 198,849 6,933,865
  Sep.09, 2013 35.05 34.57 35.03 163,179 5,716,160
  Sep.06, 2013 34.98 34.46 34.46 165,724 5,710,849
  Sep.05, 2013 34.62 34.22 34.57 331,518 11,460,577
  Sep.04, 2013 34.01 33.47 34.00 405,188 13,776,392
  Sep.03, 2013 32.67 32.22 32.45 240,260 7,796,437
  Aug.30, 2013 34.39 33.09 33.27 555,459 18,480,121
  Aug.29, 2013 33.79 33.15 33.50 311,863 10,447,411
  Aug.28, 2013 32.35 31.32 32.27 412,958 13,326,155
  Aug.27, 2013 32.82 32.07 32.27 293,194 9,461,370
  Aug.26, 2013 33.40 32.92 32.98 177,402 5,850,718
  Aug.23, 2013 33.63 32.77 33.00 204,629 6,752,757
  Aug.22, 2013 32.83 32.22 32.81 274,822 9,016,910
  Aug.21, 2013 32.58 32.00 32.00 331,159 10,597,088
  Aug.20, 2013 33.70 33.17 33.51 224,930 7,537,404
  Aug.19, 2013 34.05 33.48 33.56 288,704 9,688,906
  Aug.16, 2013 35.16 34.71 34.72 172,595 5,992,498
  Aug.15, 2013 35.40 35.02 35.15 150,847 5,302,272
  Aug.14, 2013 35.65 35.21 35.30 428,777 15,135,828
  Aug.13, 2013 36.35 35.68 35.76 331,884 11,868,172
  Aug.12, 2013 36.05 35.59 35.62 351,411 12,517,260
  Aug.09, 2013 36.35 35.83 36.18 122,478 4,431,254
  Aug.08, 2013 36.50 35.76 35.88 211,562 7,590,845
  Aug.07, 2013 36.99 36.21 36.21 192,041 6,953,805
  Aug.06, 2013 36.51 36.00 36.13 249,600 9,018,048
  Aug.05, 2013 36.46 36.06 36.37 392,121 14,261,441
  Aug.02, 2013 36.99 36.26 36.37 290,134 10,552,174
  Aug.01, 2013 37.81 37.09 37.26 386,355 14,395,587
  Jul.31, 2013 37.84 36.94 37.27 217,702 8,113,754
  Jul.30, 2013 36.32 35.97 36.13 210,186 7,594,020
  Jul.29, 2013 38.19 37.12 37.88 275,188 10,424,121
  Jul.26, 2013 39.41 38.72 39.23 91,251 3,579,777
  Jul.25, 2013 39.45 38.97 39.42 183,967 7,251,979
  Jul.24, 2013 39.95 39.43 39.51 93,299 3,686,243
  Jul.23, 2013 39.81 39.50 39.75 89,650 3,563,588
  Jul.22, 2013 39.65 39.10 39.40 286,313 11,280,732
  Jul.19, 2013 39.56 39.20 39.43 132,321 5,217,417
  Jul.18, 2013 39.58 39.03 39.51 109,223 4,315,401
  Jul.17, 2013 39.32 39.01 39.13 132,606 5,188,873
  Jul.16, 2013 39.03 38.36 39.01 351,431 13,709,323
  Jul.15, 2013 39.28 38.94 39.25 230,643 9,052,738
  Jul.12, 2013 39.10 38.70 39.07 247,904 9,685,609
  Jul.11, 2013 37.96 37.59 37.85 272,087 10,298,493
  Jul.10, 2013 37.53 37.26 37.49 332,317 12,458,564
  Jul.09, 2013 37.58 37.00 37.48 593,867 22,258,135
  Jul.08, 2013 37.19 36.73 36.77 315,687 11,607,811
  Jul.05, 2013 37.29 36.67 36.88 212,795 7,847,880
  Jul.03, 2013 37.32 36.82 37.19 322,766 12,003,668
  Jul.02, 2013 38.44 38.06 38.22 220,381 8,422,962
  Jul.01, 2013 38.35 37.93 38.05 205,801 7,830,728
  Jun.28, 2013 38.67 37.09 37.82 438,666 16,590,348
  Jun.27, 2013 36.74 35.93 36.67 168,454 6,177,208
  Jun.26, 2013 35.64 35.03 35.10 290,562 10,198,726
  Jun.25, 2013 35.85 35.28 35.72 183,832 6,566,479
  Jun.24, 2013 35.68 35.03 35.47 243,017 8,619,813
  Jun.21, 2013 35.99 35.53 35.99 435,651 15,679,079
  Jun.20, 2013 34.89 34.31 34.67 342,048 11,858,804
  Jun.19, 2013 36.52 35.64 35.64 286,486 10,210,361
  Jun.18, 2013 36.80 36.29 36.71 147,962 5,431,685
  Jun.17, 2013 37.69 36.98 36.98 258,423 9,556,483
  Jun.14, 2013 38.47 37.69 38.23 263,071 10,057,204
  Jun.13, 2013 37.80 37.34 37.72 134,999 5,092,162
  Jun.12, 2013 38.08 37.72 37.77 80,048 3,023,413
  Jun.11, 2013 37.85 37.48 37.70 174,270 6,569,979
  Jun.10, 2013 37.98 37.61 37.85 155,215 5,874,888
  Jun.07, 2013 38.73 38.21 38.70 98,770 3,822,399
  Jun.06, 2013 37.97 37.28 37.96 123,622 4,692,691
  Jun.05, 2013 37.89 37.20 37.33 152,996 5,711,341
  Jun.04, 2013 38.23 37.78 37.94 200,886 7,621,615
  Jun.03, 2013 38.10 37.05 38.09 191,487 7,293,740
  May.31, 2013 37.30 36.84 36.97 171,286 6,332,443
  May.30, 2013 37.67 37.32 37.36 63,487 2,371,874
  May.29, 2013 38.03 37.72 37.84 107,210 4,056,826
  May.28, 2013 38.14 37.57 37.88 124,186 4,704,166
  May.24, 2013 37.76 37.11 37.52 272,542 10,225,776
  May.23, 2013 37.49 36.88 37.32 211,618 7,897,584
  May.22, 2013 38.50 37.28 37.49 186,626 6,996,609
  May.21, 2013 37.00 36.54 36.83 277,877 10,234,210
  May.20, 2013 37.79 37.29 37.66 151,954 5,722,588
  May.17, 2013 38.19 37.79 37.93 123,006 4,665,618
  May.16, 2013 38.74 38.41 38.54 167,426 6,452,598
  May.15, 2013 38.62 38.05 38.28 322,997 12,364,325
  May.14, 2013 37.94 37.10 37.81 372,873 14,098,328
  May.13, 2013 38.70 38.16 38.46 245,520 9,442,699
  May.10, 2013 38.71 36.90 38.51 451,455 17,385,532
  May.09, 2013 36.82 36.44 36.62 207,584 7,601,726
  May.08, 2013 37.11 36.77 36.91 238,762 8,812,705
  May.07, 2013 37.00 36.76 36.82 177,368 6,530,690
  May.06, 2013 37.09 36.65 36.94 117,371 4,335,685
  May.03, 2013 37.65 37.25 37.38 173,710 6,493,280
  May.02, 2013 37.38 37.13 37.23 243,893 9,080,136
  May.01, 2013 37.76 37.41 37.43 96,739 3,620,941
  Apr.30, 2013 37.97 37.32 37.88 251,190 9,515,077
  Apr.29, 2013 36.84 36.57 36.74 110,862 4,073,070
  Apr.26, 2013 36.71 36.26 36.29 123,068 4,466,138
  Apr.25, 2013 36.86 36.32 36.43 235,146 8,566,369
  Apr.24, 2013 35.42 35.18 35.30 96,696 3,413,369
Data Provided by Interactive Data Corp.

© 2014 The Bank of New York Mellon Corporation. Depositary Receipt business and services are conducted through The Bank of New York Mellon.