Closing price on 10/11/2021
|
|
Open |
18.15 |
High |
18.60 |
Low |
18.15 |
Volume |
1,800 |
Split-adjusted Price |
18.60 |
|
|
RIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2021
|
-0.40 / -2.11%
|
18.15
|
18.60
|
18.15
|
18.60
|
18.33
|
18.60
|
1,800
|
|
10/8/2021
|
+0.10 / +0.53%
|
18.95
|
19.30
|
18.95
|
19.00
|
19.03
|
19.00
|
11,100
|
|
10/7/2021
|
-0.80 / -4.06%
|
19.70
|
19.70
|
18.60
|
18.90
|
18.75
|
18.90
|
11,200
|
|
10/6/2021
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.04
|
19.70
|
2,000
|
|
10/5/2021
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.09
|
19.00
|
3,300
|
|
10/4/2021
|
-0.70 / -3.55%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.82
|
19.00
|
5,100
|
|
10/1/2021
|
-0.30 / -1.50%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.28
|
19.70
|
48,254
|
|
9/30/2021
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.00
|
20.00
|
19.35
|
20.00
|
3,100
|
|
9/29/2021
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.17
|
19.40
|
1,200
|
|
9/28/2021
|
-1.20 / -5.94%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.06
|
19.00
|
23,500
|
|
9/27/2021
|
-0.10 / -0.49%
|
20.00
|
20.90
|
20.00
|
20.20
|
20.61
|
20.20
|
4,900
|
|
9/24/2021
|
-0.70 / -3.33%
|
21.95
|
21.95
|
20.00
|
20.30
|
20.31
|
20.30
|
14,800
|
|
9/23/2021
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
21.00
|
20.45
|
21.00
|
28,800
|
|
9/22/2021
|
-0.40 / -1.87%
|
21.00
|
21.80
|
20.60
|
21.00
|
20.99
|
21.00
|
12,100
|
|
9/21/2021
|
-1.50 / -6.55%
|
21.40
|
22.00
|
21.30
|
21.40
|
21.38
|
21.40
|
20,700
|
|
9/20/2021
|
+0.90 / +4.09%
|
21.70
|
22.90
|
21.70
|
22.90
|
21.99
|
22.90
|
55,400
|
|
9/17/2021
|
-1.00 / -4.35%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.80
|
22.00
|
16,100
|
|
9/16/2021
|
-0.50 / -2.13%
|
22.10
|
23.00
|
22.00
|
23.00
|
22.15
|
23.00
|
16,500
|
|
9/15/2021
|
+0.55 / +2.40%
|
21.45
|
23.90
|
21.40
|
23.50
|
23.59
|
23.50
|
19,500
|
|
9/14/2021
|
+0.55 / +2.46%
|
23.95
|
23.95
|
22.45
|
22.95
|
23.59
|
22.95
|
30,100
|
|
9/13/2021
|
+1.45 / +6.92%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.26
|
22.40
|
53,100
|
|
9/10/2021
|
-0.05 / -0.24%
|
20.50
|
21.00
|
20.50
|
20.95
|
21.00
|
20.95
|
5,000
|
|
9/9/2021
|
+0.40 / +1.94%
|
21.00
|
21.00
|
20.60
|
21.00
|
20.88
|
21.00
|
3,400
|
|
9/8/2021
|
-0.10 / -0.48%
|
21.90
|
21.90
|
20.50
|
20.60
|
20.89
|
20.60
|
17,900
|
|
9/7/2021
|
-0.70 / -3.27%
|
20.60
|
21.40
|
20.50
|
20.70
|
20.67
|
20.70
|
12,000
|
|
9/6/2021
|
+0.20 / +0.94%
|
21.20
|
21.40
|
20.00
|
21.40
|
20.79
|
21.40
|
337,133
|
|
9/1/2021
|
-1.10 / -4.93%
|
21.00
|
22.20
|
21.00
|
21.20
|
21.25
|
21.20
|
1,600
|
|
8/31/2021
|
+0.80 / +3.72%
|
23.00
|
23.00
|
21.50
|
22.30
|
22.60
|
22.30
|
22,300
|
|
8/30/2021
|
+0.65 / +3.12%
|
20.90
|
21.50
|
19.80
|
21.50
|
21.04
|
21.50
|
16,300
|
|
8/27/2021
|
-0.45 / -2.11%
|
20.20
|
21.00
|
20.10
|
20.85
|
20.22
|
20.85
|
18,400
|
|
|