|
Closing price on 10/31/2017
|
|
| Open |
6.76 |
| High |
7.20 |
| Low |
6.76 |
| Volume |
410 |
| Split-adjusted Price |
7.20 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2017
|
+0.35 / +5.11%
|
6.76
|
7.20
|
6.76
|
7.20
|
6.98
|
7.20
|
410
|
|
|
10/30/2017
|
+0.09 / +1.33%
|
6.30
|
6.85
|
6.30
|
6.85
|
6.58
|
6.85
|
220
|
|
|
10/27/2017
|
+0.34 / +5.30%
|
6.76
|
6.76
|
6.76
|
6.76
|
6.76
|
6.76
|
400
|
|
|
10/26/2017
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.21
|
6.42
|
600
|
|
|
10/25/2017
|
-0.45 / -6.98%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
3,420
|
|
|
10/24/2017
|
-0.48 / -6.93%
|
7.41
|
7.41
|
6.45
|
6.45
|
6.93
|
6.45
|
1,590
|
|
|
10/23/2017
|
-0.51 / -6.85%
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
170,100
|
|
|
10/20/2017
|
-0.55 / -6.88%
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
170,120
|
|
|
10/19/2017
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
170,000
|
|
|
10/18/2017
|
+0.49 / +6.53%
|
6.98
|
7.99
|
6.98
|
7.99
|
7.49
|
7.99
|
170,610
|
|
|
10/17/2017
|
+0.05 / +0.67%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
170,090
|
|
|
10/16/2017
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
170,000
|
|
|
10/13/2017
|
0.00 / 0.00%
|
7.97
|
7.97
|
7.45
|
7.45
|
7.71
|
7.45
|
171,080
|
|
|
10/12/2017
|
-0.55 / -6.88%
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
7.45
|
170,010
|
|
|
10/11/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.99
|
8.00
|
8.00
|
8.00
|
170,090
|
|
|
10/10/2017
|
+0.46 / +6.10%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
172,200
|
|
|
10/9/2017
|
-0.56 / -6.91%
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
170,560
|
|
|
10/6/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
170,000
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
170,000
|
|
|
10/4/2017
|
0.00 / 0.00%
|
7.55
|
8.10
|
7.55
|
8.10
|
8.10
|
8.10
|
170,020
|
|
|
10/3/2017
|
+0.52 / +6.86%
|
7.20
|
8.10
|
7.20
|
8.10
|
7.65
|
8.10
|
170,070
|
|
|
10/2/2017
|
-0.56 / -6.88%
|
7.58
|
8.00
|
7.58
|
7.58
|
7.69
|
7.58
|
170,950
|
|
|
9/29/2017
|
0.00 / 0.00%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
170,010
|
|
|
9/28/2017
|
0.00 / 0.00%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
170,080
|
|
|
9/27/2017
|
+0.34 / +4.36%
|
7.27
|
8.14
|
7.27
|
8.14
|
8.14
|
8.14
|
170,020
|
|
|
9/26/2017
|
+0.36 / +4.84%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
170,010
|
|
|
9/25/2017
|
+0.48 / +6.90%
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
177,000
|
|
|
9/22/2017
|
-0.14 / -1.97%
|
7.59
|
7.59
|
6.96
|
6.96
|
7.32
|
6.96
|
170,410
|
|
|
9/21/2017
|
-0.30 / -4.05%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
170,010
|
|
|
9/20/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
170,000
|
|
|