|
Closing price on 10/18/2013
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.30 |
| Volume |
87,210 |
| Split-adjusted Price |
5.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2013
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.30
|
5.90
|
5.90
|
5.90
|
87,210
|
|
|
10/17/2013
|
-0.40 / -6.67%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
5.60
|
39,160
|
|
|
10/16/2013
|
-0.40 / -6.25%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
15,700
|
|
|
10/15/2013
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
950
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
50
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
720
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
10/9/2013
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,970
|
|
|
10/8/2013
|
-0.30 / -4.41%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
4,300
|
|
|
10/7/2013
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
3,690
|
|
|
10/4/2013
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
7,100
|
|
|
10/3/2013
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
10
|
|
|
10/2/2013
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,020
|
|
|
10/1/2013
|
+0.40 / +6.06%
|
6.30
|
7.00
|
6.30
|
7.00
|
7.00
|
7.00
|
2,120
|
|
|
9/30/2013
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,580
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
7.00
|
20
|
|
|
9/26/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
2,520
|
|
|
9/25/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
10
|
|
|
9/24/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
7.00
|
78,010
|
|
|
9/23/2013
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
4,500
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
9/19/2013
|
+0.10 / +1.49%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
6.80
|
2,760
|
|
|
9/18/2013
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
40
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
9/13/2013
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
600
|
|
|
9/12/2013
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
70
|
|
|
9/11/2013
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
110
|
|
|
9/10/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
9/9/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
13,700
|
|
|