|
Closing price on 1/9/2015
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
7,150 |
| Split-adjusted Price |
15.00 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
-0.30 / -1.96%
|
14.50
|
15.00
|
14.30
|
15.00
|
15.00
|
15.00
|
7,150
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
910
|
|
|
1/7/2015
|
-0.70 / -4.38%
|
15.20
|
16.10
|
15.20
|
15.30
|
15.30
|
15.30
|
190
|
|
|
1/6/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
1/5/2015
|
-1.00 / -5.88%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
16.00
|
3,780
|
|
|
12/31/2014
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
12/30/2014
|
-0.50 / -2.79%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.40
|
17.40
|
390
|
|
|
12/29/2014
|
+0.40 / +2.29%
|
16.30
|
17.90
|
16.30
|
17.90
|
17.90
|
17.90
|
4,250
|
|
|
12/26/2014
|
+1.00 / +6.06%
|
15.40
|
17.50
|
15.40
|
17.50
|
17.50
|
17.50
|
2,930
|
|
|
12/25/2014
|
+0.30 / +1.85%
|
15.30
|
16.50
|
15.10
|
16.50
|
16.50
|
16.50
|
910
|
|
|
12/24/2014
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,150
|
|
|
12/23/2014
|
-0.80 / -4.49%
|
16.70
|
18.50
|
16.70
|
17.00
|
17.00
|
17.00
|
2,720
|
|
|
12/22/2014
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.80
|
17.80
|
1,110
|
|
|
12/19/2014
|
+0.70 / +4.09%
|
16.00
|
17.80
|
16.00
|
17.80
|
17.80
|
17.80
|
5,080
|
|
|
12/18/2014
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
17.10
|
1,430
|
|
|
12/17/2014
|
-1.10 / -6.43%
|
17.10
|
17.70
|
16.00
|
16.00
|
16.00
|
16.00
|
1,770
|
|
|
12/16/2014
|
-1.00 / -5.52%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
17.10
|
100
|
|
|
12/15/2014
|
-0.70 / -3.72%
|
17.70
|
18.80
|
17.70
|
18.10
|
18.10
|
18.10
|
350
|
|
|
12/12/2014
|
-0.60 / -3.09%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
18.80
|
2,030
|
|
|
12/11/2014
|
+0.40 / +2.11%
|
19.00
|
20.00
|
17.70
|
19.40
|
19.40
|
19.40
|
11,360
|
|
|
12/10/2014
|
+1.00 / +5.56%
|
19.10
|
19.10
|
17.30
|
19.00
|
19.00
|
19.00
|
13,400
|
|
|
12/9/2014
|
-0.60 / -3.23%
|
17.50
|
19.20
|
17.50
|
18.00
|
18.00
|
18.00
|
11,370
|
|
|
12/8/2014
|
-0.80 / -4.12%
|
20.30
|
20.40
|
18.60
|
18.60
|
18.60
|
18.60
|
18,150
|
|
|
12/5/2014
|
+0.80 / +4.30%
|
17.90
|
19.40
|
17.90
|
19.40
|
19.40
|
19.40
|
5,460
|
|
|
12/4/2014
|
-0.70 / -3.63%
|
19.30
|
20.10
|
18.50
|
18.60
|
18.60
|
18.60
|
16,820
|
|
|
12/3/2014
|
+0.10 / +0.52%
|
18.70
|
19.30
|
18.50
|
19.30
|
19.30
|
19.30
|
15,390
|
|
|
12/2/2014
|
+1.20 / +6.67%
|
18.50
|
19.20
|
18.00
|
19.20
|
19.20
|
19.20
|
18,030
|
|
|
12/1/2014
|
+0.40 / +2.27%
|
17.00
|
18.50
|
16.50
|
18.00
|
18.00
|
18.00
|
5,500
|
|
|
11/28/2014
|
+1.10 / +6.67%
|
17.10
|
17.60
|
16.70
|
17.60
|
17.60
|
17.60
|
29,770
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
16.50
|
4,820
|
|
|