|
Closing price on 1/5/2018
|
|
| Open |
6.79 |
| High |
7.35 |
| Low |
6.79 |
| Volume |
1,590 |
| Split-adjusted Price |
7.35 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.05 / +0.68%
|
6.79
|
7.35
|
6.79
|
7.35
|
7.07
|
7.35
|
1,590
|
|
|
1/4/2018
|
+0.11 / +1.53%
|
7.15
|
7.30
|
6.69
|
7.30
|
7.11
|
7.30
|
2,460
|
|
|
1/3/2018
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
200
|
|
|
1/2/2018
|
+0.35 / +5.12%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
100
|
|
|
12/29/2017
|
+0.44 / +6.88%
|
6.42
|
6.84
|
6.42
|
6.84
|
6.51
|
6.84
|
5,070
|
|
|
12/28/2017
|
-0.39 / -5.74%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.60
|
6.40
|
140
|
|
|
12/27/2017
|
+0.01 / +0.15%
|
6.79
|
6.79
|
6.78
|
6.79
|
6.79
|
6.79
|
1,390
|
|
|
12/26/2017
|
+0.43 / +6.77%
|
6.38
|
6.78
|
6.38
|
6.78
|
6.44
|
6.78
|
2,020
|
|
|
12/25/2017
|
-0.45 / -6.62%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
1,900
|
|
|
12/22/2017
|
+0.30 / +4.62%
|
6.95
|
6.95
|
6.80
|
6.80
|
6.88
|
6.80
|
510
|
|
|
12/21/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,590
|
|
|
12/20/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
1,110
|
|
|
12/15/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,190
|
|
|
12/14/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
10
|
|
|
12/13/2017
|
-0.30 / -4.41%
|
7.27
|
7.27
|
6.50
|
6.50
|
6.75
|
6.50
|
3,110
|
|
|
12/12/2017
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
120
|
|
|
12/11/2017
|
+0.04 / +0.55%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
12/8/2017
|
+0.45 / +6.61%
|
7.27
|
7.27
|
7.26
|
7.26
|
7.27
|
7.26
|
165,620
|
|
|
12/7/2017
|
-0.51 / -6.97%
|
6.81
|
6.81
|
6.81
|
6.81
|
6.81
|
6.81
|
160,200
|
|
|
12/6/2017
|
0.00 / 0.00%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
0
|
|
|
12/5/2017
|
+0.02 / +0.27%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
20
|
|
|
12/4/2017
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.10
|
7.30
|
170
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/30/2017
|
+0.04 / +0.58%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2,160
|
|
|
11/29/2017
|
-0.51 / -6.92%
|
7.37
|
7.37
|
6.86
|
6.86
|
6.92
|
6.86
|
360
|
|
|
11/28/2017
|
+0.47 / +6.81%
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
10
|
|
|
11/27/2017
|
-0.43 / -5.87%
|
6.84
|
7.10
|
6.82
|
6.90
|
6.91
|
6.90
|
3,630
|
|
|
11/24/2017
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
0
|
|
|