|
Closing price on 11/25/2014
|
|
| Open |
15.20 |
| High |
16.50 |
| Low |
15.10 |
| Volume |
2,520 |
| Split-adjusted Price |
16.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2014
|
+0.70 / +4.43%
|
15.20
|
16.50
|
15.10
|
16.50
|
16.50
|
16.50
|
2,520
|
|
|
11/24/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
15.80
|
760
|
|
|
11/21/2014
|
+0.90 / +5.96%
|
15.80
|
16.10
|
15.00
|
16.00
|
16.00
|
16.00
|
24,240
|
|
|
11/20/2014
|
-0.70 / -4.43%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
15.10
|
3,030
|
|
|
11/19/2014
|
-0.70 / -4.24%
|
15.70
|
16.00
|
15.40
|
15.80
|
15.80
|
15.80
|
23,410
|
|
|
11/18/2014
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
16.50
|
3,160
|
|
|
11/17/2014
|
+0.40 / +2.50%
|
16.10
|
16.40
|
15.60
|
16.40
|
16.40
|
16.40
|
4,110
|
|
|
11/14/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
15.10
|
16.00
|
16.00
|
16.00
|
8,940
|
|
|
11/13/2014
|
-0.10 / -0.62%
|
16.20
|
16.50
|
15.50
|
16.00
|
16.00
|
16.00
|
5,640
|
|
|
11/12/2014
|
+0.60 / +3.87%
|
14.60
|
16.30
|
14.60
|
16.10
|
16.10
|
16.10
|
11,830
|
|
|
11/11/2014
|
+0.50 / +3.33%
|
15.50
|
16.00
|
14.70
|
15.50
|
15.50
|
15.50
|
8,500
|
|
|
11/10/2014
|
-0.50 / -3.23%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.00
|
15.00
|
5,710
|
|
|
11/7/2014
|
+0.10 / +0.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
15.50
|
5,930
|
|
|
11/6/2014
|
-0.20 / -1.28%
|
15.60
|
15.60
|
14.70
|
15.40
|
15.40
|
15.40
|
8,720
|
|
|
11/5/2014
|
+0.30 / +1.96%
|
15.00
|
16.00
|
14.40
|
15.60
|
15.60
|
15.60
|
18,550
|
|
|
11/4/2014
|
+0.90 / +6.25%
|
14.40
|
15.30
|
13.50
|
15.30
|
15.30
|
15.30
|
12,440
|
|
|
11/3/2014
|
+0.60 / +4.35%
|
14.70
|
14.70
|
13.00
|
14.40
|
14.40
|
14.40
|
40,180
|
|
|
10/31/2014
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,540
|
|
|
10/30/2014
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
290
|
|
|
10/29/2014
|
+0.70 / +6.14%
|
11.30
|
12.10
|
11.30
|
12.10
|
12.10
|
12.10
|
12,350
|
|
|
10/28/2014
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3,220
|
|
|
10/27/2014
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3,420
|
|
|
10/24/2014
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2,870
|
|
|
10/23/2014
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,540
|
|
|
10/22/2014
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4,650
|
|
|
10/21/2014
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5,000
|
|
|
10/20/2014
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2,390
|
|
|
10/17/2014
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
400
|
|
|
10/16/2014
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17,140
|
|
|
10/15/2014
|
-1.60 / -6.96%
|
24.60
|
24.60
|
21.40
|
21.40
|
21.40
|
21.40
|
76,070
|
|
|