|
Closing price on 12/19/2014
|
|
| Open |
16.00 |
| High |
17.80 |
| Low |
16.00 |
| Volume |
5,080 |
| Split-adjusted Price |
17.80 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
+0.70 / +4.09%
|
16.00
|
17.80
|
16.00
|
17.80
|
17.80
|
17.80
|
5,080
|
|
|
12/18/2014
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
17.10
|
1,430
|
|
|
12/17/2014
|
-1.10 / -6.43%
|
17.10
|
17.70
|
16.00
|
16.00
|
16.00
|
16.00
|
1,770
|
|
|
12/16/2014
|
-1.00 / -5.52%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
17.10
|
100
|
|
|
12/15/2014
|
-0.70 / -3.72%
|
17.70
|
18.80
|
17.70
|
18.10
|
18.10
|
18.10
|
350
|
|
|
12/12/2014
|
-0.60 / -3.09%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
18.80
|
2,030
|
|
|
12/11/2014
|
+0.40 / +2.11%
|
19.00
|
20.00
|
17.70
|
19.40
|
19.40
|
19.40
|
11,360
|
|
|
12/10/2014
|
+1.00 / +5.56%
|
19.10
|
19.10
|
17.30
|
19.00
|
19.00
|
19.00
|
13,400
|
|
|
12/9/2014
|
-0.60 / -3.23%
|
17.50
|
19.20
|
17.50
|
18.00
|
18.00
|
18.00
|
11,370
|
|
|
12/8/2014
|
-0.80 / -4.12%
|
20.30
|
20.40
|
18.60
|
18.60
|
18.60
|
18.60
|
18,150
|
|
|
12/5/2014
|
+0.80 / +4.30%
|
17.90
|
19.40
|
17.90
|
19.40
|
19.40
|
19.40
|
5,460
|
|
|
12/4/2014
|
-0.70 / -3.63%
|
19.30
|
20.10
|
18.50
|
18.60
|
18.60
|
18.60
|
16,820
|
|
|
12/3/2014
|
+0.10 / +0.52%
|
18.70
|
19.30
|
18.50
|
19.30
|
19.30
|
19.30
|
15,390
|
|
|
12/2/2014
|
+1.20 / +6.67%
|
18.50
|
19.20
|
18.00
|
19.20
|
19.20
|
19.20
|
18,030
|
|
|
12/1/2014
|
+0.40 / +2.27%
|
17.00
|
18.50
|
16.50
|
18.00
|
18.00
|
18.00
|
5,500
|
|
|
11/28/2014
|
+1.10 / +6.67%
|
17.10
|
17.60
|
16.70
|
17.60
|
17.60
|
17.60
|
29,770
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
16.50
|
4,820
|
|
|
11/26/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1,000
|
|
|
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
|
|
|