|
Closing price on 10/15/2014
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
21.40 |
| Volume |
76,070 |
| Split-adjusted Price |
21.40 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
-1.60 / -6.96%
|
24.60
|
24.60
|
21.40
|
21.40
|
21.40
|
21.40
|
76,070
|
|
|
10/14/2014
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17,170
|
|
|
10/13/2014
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
21.50
|
113,250
|
|
|
10/10/2014
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16,760
|
|
|
10/9/2014
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
21,470
|
|
|
10/8/2014
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
17.60
|
11,470
|
|
|
10/7/2014
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
16.50
|
58,790
|
|
|
10/6/2014
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6,410
|
|
|
10/3/2014
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7,000
|
|
|
10/2/2014
|
+0.80 / +6.25%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
13.60
|
38,100
|
|
|
10/1/2014
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
15,120
|
|
|
9/30/2014
|
+0.70 / +6.19%
|
11.70
|
12.00
|
11.30
|
12.00
|
12.00
|
12.00
|
87,050
|
|
|
9/29/2014
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10,630
|
|
|
9/26/2014
|
+0.60 / +6.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
11,910
|
|
|
9/25/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,190
|
|
|
9/24/2014
|
+0.60 / +6.32%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
2,940
|
|
|
9/23/2014
|
+0.10 / +1.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
9.50
|
4,770
|
|
|
9/22/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3,000
|
|
|
9/19/2014
|
+0.20 / +2.17%
|
9.50
|
9.80
|
9.20
|
9.40
|
9.40
|
9.40
|
5,150
|
|
|
9/18/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
9.20
|
2,900
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
9/16/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,140
|
|
|
9/12/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
9/11/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
2,600
|
|
|
9/10/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
9/9/2014
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6,450
|
|
|
9/8/2014
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
11,000
|
|
|
9/5/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
9/4/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|