|
Closing price on 11/16/2021
|
|
| Open |
25.70 |
| High |
25.75 |
| Low |
23.40 |
| Volume |
109,800 |
| Split-adjusted Price |
23.40 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
-0.70 / -2.90%
|
25.70
|
25.75
|
23.40
|
23.40
|
25.00
|
23.40
|
109,800
|
|
|
11/15/2021
|
+1.55 / +6.87%
|
22.60
|
24.10
|
22.50
|
24.10
|
23.64
|
24.10
|
59,000
|
|
|
11/12/2021
|
-0.30 / -1.31%
|
23.00
|
23.00
|
21.50
|
22.55
|
22.34
|
22.55
|
14,000
|
|
|
11/11/2021
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.20
|
22.85
|
22.84
|
22.85
|
85,000
|
|
|
11/10/2021
|
+1.40 / +7.00%
|
19.20
|
21.40
|
19.20
|
21.40
|
21.12
|
21.40
|
30,000
|
|
|
11/9/2021
|
+0.30 / +1.52%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.80
|
20.00
|
8,700
|
|
|
11/8/2021
|
+0.05 / +0.25%
|
19.70
|
19.70
|
19.05
|
19.70
|
19.59
|
19.70
|
5,100
|
|
|
11/5/2021
|
-0.30 / -1.50%
|
20.00
|
20.30
|
19.60
|
19.65
|
20.00
|
19.65
|
2,500
|
|
|
11/4/2021
|
-0.45 / -2.21%
|
19.30
|
20.30
|
19.30
|
19.95
|
19.93
|
19.95
|
4,700
|
|
|
11/3/2021
|
+0.80 / +4.08%
|
20.50
|
20.50
|
19.60
|
20.40
|
19.87
|
20.40
|
15,100
|
|
|
11/2/2021
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.05
|
19.60
|
19.41
|
19.60
|
3,400
|
|
|
11/1/2021
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.20
|
19.50
|
19.42
|
19.50
|
7,300
|
|
|
10/29/2021
|
-0.10 / -0.51%
|
19.30
|
20.00
|
19.30
|
19.70
|
19.77
|
19.70
|
8,700
|
|
|
10/28/2021
|
+0.25 / +1.28%
|
19.55
|
19.80
|
19.55
|
19.80
|
19.72
|
19.80
|
3,600
|
|
|
10/27/2021
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.55
|
19.56
|
19.55
|
3,000
|
|
|
10/26/2021
|
+0.05 / +0.26%
|
20.50
|
20.50
|
19.35
|
19.55
|
19.50
|
19.55
|
2,000
|
|
|
10/25/2021
|
+0.35 / +1.83%
|
19.30
|
20.00
|
19.20
|
19.50
|
19.58
|
19.50
|
9,900
|
|
|
10/22/2021
|
-0.45 / -2.30%
|
19.60
|
19.60
|
19.10
|
19.15
|
19.19
|
19.15
|
6,200
|
|
|
10/21/2021
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.20
|
19.60
|
19.60
|
19.60
|
3,200
|
|
|
10/20/2021
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
19.50
|
1,700
|
|
|
10/19/2021
|
-0.20 / -1.01%
|
19.20
|
19.80
|
19.10
|
19.60
|
19.32
|
19.60
|
4,400
|
|
|
10/18/2021
|
-1.00 / -4.81%
|
20.00
|
20.70
|
19.60
|
19.80
|
19.68
|
19.80
|
6,200
|
|
|
10/15/2021
|
+0.70 / +3.48%
|
20.10
|
20.80
|
20.10
|
20.80
|
20.32
|
20.80
|
6,300
|
|
|
10/14/2021
|
+0.15 / +0.75%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.36
|
20.10
|
8,400
|
|
|
10/13/2021
|
+1.30 / +6.97%
|
19.00
|
19.95
|
19.00
|
19.95
|
19.75
|
19.95
|
24,100
|
|
|
10/12/2021
|
+0.05 / +0.27%
|
18.65
|
18.65
|
18.65
|
18.65
|
18.65
|
18.65
|
2,600
|
|
|
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
|
|
|