|
Closing price on 10/21/2016
|
|
| Open |
8.28 |
| High |
9.50 |
| Low |
8.28 |
| Volume |
1,620 |
| Split-adjusted Price |
9.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
+0.60 / +6.74%
|
8.28
|
9.50
|
8.28
|
9.50
|
9.26
|
9.50
|
1,620
|
|
|
10/20/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
10
|
|
|
10/19/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
10/18/2016
|
-0.21 / -2.28%
|
9.21
|
9.85
|
9.00
|
9.00
|
9.09
|
9.00
|
6,930
|
|
|
10/17/2016
|
0.00 / 0.00%
|
9.21
|
9.50
|
9.21
|
9.21
|
9.24
|
9.21
|
15,800
|
|
|
10/14/2016
|
0.00 / 0.00%
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
500
|
|
|
10/13/2016
|
+0.03 / +0.33%
|
9.80
|
9.82
|
9.21
|
9.21
|
9.51
|
9.21
|
110
|
|
|
10/12/2016
|
+0.60 / +6.99%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
120
|
|
|
10/11/2016
|
+0.56 / +6.98%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
10
|
|
|
10/10/2016
|
+0.10 / +1.26%
|
8.00
|
8.47
|
8.00
|
8.02
|
8.12
|
8.02
|
190
|
|
|
10/7/2016
|
-0.58 / -6.82%
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
7.92
|
10
|
|
|
10/6/2016
|
-0.48 / -5.35%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
10
|
|
|
10/5/2016
|
-0.67 / -6.94%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
20
|
|
|
10/4/2016
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
0
|
|
|
10/3/2016
|
-0.70 / -6.76%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
10
|
|
|
9/30/2016
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
9/29/2016
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
9/28/2016
|
-0.75 / -6.76%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10
|
|
|
9/27/2016
|
-0.80 / -6.72%
|
11.20
|
11.95
|
11.10
|
11.10
|
11.90
|
11.10
|
10,170
|
|
|
9/26/2016
|
-0.05 / -0.42%
|
11.20
|
11.90
|
11.15
|
11.90
|
11.79
|
11.90
|
62,430
|
|
|
9/23/2016
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
0
|
|
|
9/22/2016
|
+0.15 / +1.27%
|
11.00
|
11.95
|
11.00
|
11.95
|
11.95
|
11.95
|
30
|
|
|
9/21/2016
|
-0.10 / -0.84%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.25
|
11.80
|
28,370
|
|
|
9/20/2016
|
+0.30 / +2.59%
|
10.90
|
11.90
|
10.80
|
11.90
|
11.11
|
11.90
|
360
|
|
|
9/19/2016
|
+0.45 / +4.04%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
20
|
|
|
9/16/2016
|
+0.65 / +6.19%
|
9.77
|
11.15
|
9.77
|
11.15
|
10.46
|
11.15
|
1,130
|
|
|
9/15/2016
|
-0.70 / -6.25%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.50
|
10.50
|
40
|
|
|
9/14/2016
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
70
|
|
|
9/13/2016
|
+0.20 / +1.69%
|
12.40
|
12.50
|
11.20
|
12.00
|
11.81
|
12.00
|
1,270
|
|
|
9/12/2016
|
+0.60 / +5.36%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.70
|
11.80
|
1,710
|
|
|