|
Closing price on 11/5/2018
|
|
| Open |
5.88 |
| High |
6.73 |
| Low |
5.88 |
| Volume |
26,390 |
| Split-adjusted Price |
5.89 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
-0.43 / -6.80%
|
5.88
|
6.73
|
5.88
|
5.89
|
6.10
|
5.89
|
26,390
|
|
|
11/2/2018
|
-0.46 / -6.78%
|
6.78
|
6.78
|
6.32
|
6.32
|
6.78
|
6.32
|
1,180
|
|
|
11/1/2018
|
-0.51 / -7.00%
|
7.79
|
7.79
|
6.78
|
6.78
|
7.29
|
6.78
|
37,710
|
|
|
10/31/2018
|
+0.46 / +6.73%
|
6.80
|
7.30
|
6.80
|
7.29
|
7.30
|
7.29
|
40,010
|
|
|
10/30/2018
|
+0.44 / +6.89%
|
6.39
|
6.83
|
6.39
|
6.83
|
6.61
|
6.83
|
112,943
|
|
|
10/29/2018
|
-0.01 / -0.16%
|
5.96
|
6.39
|
5.96
|
6.39
|
5.96
|
6.39
|
62,493
|
|
|
10/26/2018
|
+0.26 / +4.23%
|
5.72
|
6.40
|
5.72
|
6.40
|
5.74
|
6.40
|
37,980
|
|
|
10/25/2018
|
-0.46 / -6.97%
|
6.18
|
6.18
|
6.14
|
6.14
|
6.15
|
6.14
|
32,350
|
|
|
10/24/2018
|
+0.42 / +6.80%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10
|
|
|
10/23/2018
|
+0.08 / +1.31%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
72,030
|
|
|
10/22/2018
|
+0.36 / +6.27%
|
5.60
|
6.10
|
5.34
|
6.10
|
5.56
|
6.10
|
540
|
|
|
10/19/2018
|
-0.43 / -6.97%
|
6.17
|
6.40
|
5.74
|
5.74
|
5.74
|
5.74
|
80
|
|
|
10/18/2018
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
0
|
|
|
10/17/2018
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
290
|
|
|
10/15/2018
|
+0.40 / +6.93%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
110
|
|
|
10/12/2018
|
0.00 / 0.00%
|
5.77
|
5.77
|
5.77
|
5.77
|
5.77
|
5.77
|
0
|
|
|
10/11/2018
|
-0.42 / -6.79%
|
5.76
|
5.78
|
5.76
|
5.77
|
5.77
|
5.77
|
330
|
|
|
10/10/2018
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
110
|
|
|
10/9/2018
|
+0.39 / +6.72%
|
6.20
|
6.20
|
6.19
|
6.19
|
6.20
|
6.19
|
880
|
|
|
10/8/2018
|
-0.35 / -5.69%
|
5.75
|
5.80
|
5.75
|
5.80
|
5.80
|
5.80
|
20
|
|
|
10/5/2018
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
0
|
|
|
10/4/2018
|
+0.40 / +6.96%
|
6.12
|
6.15
|
6.12
|
6.15
|
6.14
|
6.15
|
150
|
|
|
10/3/2018
|
-0.40 / -6.50%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
20
|
|
|
10/2/2018
|
+0.40 / +6.96%
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
6.15
|
350
|
|
|
10/1/2018
|
-0.26 / -4.33%
|
6.01
|
6.01
|
5.75
|
5.75
|
5.75
|
5.75
|
40
|
|
|
9/28/2018
|
0.00 / 0.00%
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
7,190
|
|
|
9/27/2018
|
-0.16 / -2.59%
|
6.01
|
6.17
|
6.01
|
6.01
|
6.05
|
6.01
|
100,560
|
|
|
9/26/2018
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
6.17
|
50
|
|
|
9/25/2018
|
+0.02 / +0.33%
|
6.17
|
6.17
|
6.16
|
6.17
|
6.17
|
6.17
|
1,280
|
|
|