|
Closing price on 11/29/2017
|
|
| Open |
7.37 |
| High |
7.37 |
| Low |
6.86 |
| Volume |
360 |
| Split-adjusted Price |
6.86 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
-0.51 / -6.92%
|
7.37
|
7.37
|
6.86
|
6.86
|
6.92
|
6.86
|
360
|
|
|
11/28/2017
|
+0.47 / +6.81%
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
7.37
|
10
|
|
|
11/27/2017
|
-0.43 / -5.87%
|
6.84
|
7.10
|
6.82
|
6.90
|
6.91
|
6.90
|
3,630
|
|
|
11/24/2017
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
0
|
|
|
11/23/2017
|
+0.33 / +4.71%
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
7.33
|
10
|
|
|
11/22/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
11/21/2017
|
+0.08 / +1.16%
|
6.88
|
7.00
|
6.88
|
7.00
|
6.94
|
7.00
|
9,940
|
|
|
11/20/2017
|
-0.52 / -6.99%
|
6.95
|
6.95
|
6.92
|
6.92
|
6.94
|
6.92
|
2,550
|
|
|
11/17/2017
|
-0.56 / -7.00%
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
20
|
|
|
11/16/2017
|
+0.50 / +6.67%
|
6.98
|
8.00
|
6.98
|
8.00
|
7.32
|
8.00
|
1,230
|
|
|
11/15/2017
|
-0.56 / -6.95%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
650
|
|
|
11/14/2017
|
+0.50 / +6.61%
|
8.07
|
8.07
|
8.06
|
8.06
|
8.07
|
8.06
|
6,400
|
|
|
11/13/2017
|
+0.49 / +6.93%
|
7.56
|
7.56
|
7.56
|
7.56
|
7.56
|
7.56
|
1,140
|
|
|
11/10/2017
|
+0.46 / +6.96%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
5,790
|
|
|
11/9/2017
|
-0.49 / -6.90%
|
6.61
|
6.61
|
6.61
|
6.61
|
6.61
|
6.61
|
20
|
|
|
11/8/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
400
|
|
|
11/7/2017
|
+0.38 / +5.65%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
70
|
|
|
11/6/2017
|
-0.48 / -6.67%
|
6.72
|
6.72
|
6.72
|
6.72
|
6.72
|
6.72
|
20
|
|
|
11/3/2017
|
+0.40 / +5.88%
|
7.20
|
7.20
|
6.33
|
7.20
|
6.51
|
7.20
|
8,600
|
|
|
11/2/2017
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
7.00
|
6.80
|
1,110
|
|
|
11/1/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
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
|
|
|