|
Closing price on 11/22/2016
|
|
| Open |
8.38 |
| High |
8.96 |
| Low |
8.38 |
| Volume |
3,890 |
| Split-adjusted Price |
8.96 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.58 / +6.92%
|
8.38
|
8.96
|
8.38
|
8.96
|
8.48
|
8.96
|
3,890
|
|
|
11/21/2016
|
+0.54 / +6.89%
|
7.87
|
8.38
|
7.87
|
8.38
|
8.33
|
8.38
|
240
|
|
|
11/18/2016
|
+0.51 / +6.96%
|
7.84
|
7.84
|
7.84
|
7.84
|
7.84
|
7.84
|
10
|
|
|
11/17/2016
|
-0.07 / -0.95%
|
7.78
|
7.80
|
7.33
|
7.33
|
7.56
|
7.33
|
1,910
|
|
|
11/16/2016
|
+0.12 / +1.65%
|
7.78
|
7.78
|
7.40
|
7.40
|
7.59
|
7.40
|
1,650
|
|
|
11/15/2016
|
-0.52 / -6.67%
|
7.80
|
7.90
|
7.28
|
7.28
|
7.57
|
7.28
|
710
|
|
|
11/14/2016
|
+0.17 / +2.23%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.78
|
7.80
|
1,450
|
|
|
11/11/2016
|
-0.37 / -4.63%
|
8.00
|
8.00
|
7.63
|
7.63
|
7.84
|
7.63
|
3,190
|
|
|
11/10/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
8.00
|
310
|
|
|
11/9/2016
|
-0.10 / -1.22%
|
8.01
|
8.10
|
8.00
|
8.10
|
8.06
|
8.10
|
7,300
|
|
|
11/8/2016
|
-0.60 / -6.82%
|
8.37
|
8.37
|
8.19
|
8.20
|
8.28
|
8.20
|
870
|
|
|
11/7/2016
|
-0.19 / -2.11%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
10
|
|
|
11/4/2016
|
+0.19 / +2.16%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
110
|
|
|
11/3/2016
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
10
|
|
|
11/2/2016
|
+0.07 / +0.78%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
710
|
|
|
11/1/2016
|
0.00 / 0.00%
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
30
|
|
|
10/31/2016
|
-0.65 / -6.78%
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
100
|
|
|
10/28/2016
|
-0.72 / -6.99%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
10
|
|
|
10/27/2016
|
+0.25 / +2.49%
|
10.05
|
10.75
|
9.35
|
10.30
|
10.24
|
10.30
|
3,320
|
|
|
10/26/2016
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
10/25/2016
|
+0.65 / +6.91%
|
9.40
|
10.05
|
9.40
|
10.05
|
10.05
|
10.05
|
740
|
|
|
10/24/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
80
|
|
|
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
|
|
|