|
Closing price on 12/2/2015
|
|
| Open |
11.90 |
| High |
12.70 |
| Low |
11.90 |
| Volume |
5,080 |
| Split-adjusted Price |
12.70 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.01
|
12.70
|
5,080
|
|
|
12/1/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
159,055
|
|
|
11/30/2015
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.90
|
11.90
|
12.00
|
11.90
|
2,500
|
|
|
11/27/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
90
|
|
|
11/26/2015
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.76
|
11.80
|
510
|
|
|
11/25/2015
|
-0.60 / -5.08%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
490
|
|
|
11/24/2015
|
+0.10 / +0.85%
|
12.10
|
12.10
|
10.90
|
11.80
|
11.76
|
11.80
|
1,360
|
|
|
11/23/2015
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
100
|
|
|
11/20/2015
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10
|
|
|
11/19/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
10.80
|
1,080
|
|
|
11/18/2015
|
-0.50 / -4.42%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.73
|
10.80
|
200
|
|
|
11/17/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
11/16/2015
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
11.30
|
760
|
|
|
11/13/2015
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.35
|
11.50
|
6,520
|
|
|
11/12/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.40
|
11.20
|
60
|
|
|
11/11/2015
|
+0.60 / +5.45%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
1,860
|
|
|
11/10/2015
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10
|
|
|
11/9/2015
|
-0.70 / -5.60%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.83
|
11.80
|
1,700
|
|
|
11/6/2015
|
+0.20 / +1.63%
|
12.10
|
12.50
|
11.80
|
12.50
|
12.28
|
12.50
|
1,710
|
|
|
11/5/2015
|
+0.80 / +6.96%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
12.30
|
1,840
|
|
|
11/4/2015
|
-0.50 / -4.17%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.55
|
11.50
|
2,770
|
|
|
11/3/2015
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.90
|
12.00
|
2,520
|
|
|
11/2/2015
|
-0.70 / -5.56%
|
11.90
|
12.50
|
11.90
|
11.90
|
12.50
|
11.90
|
1,040
|
|
|
10/30/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.80
|
12.60
|
11.93
|
12.60
|
4,190
|
|
|
10/29/2015
|
-0.10 / -0.79%
|
12.80
|
13.40
|
12.60
|
12.60
|
12.84
|
12.60
|
1,480
|
|
|
10/28/2015
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.33
|
12.70
|
6,570
|
|
|
10/27/2015
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.00
|
12.30
|
9,500
|
|
|
10/26/2015
|
-0.80 / -6.50%
|
12.40
|
12.60
|
11.50
|
11.50
|
12.09
|
11.50
|
2,730
|
|
|
10/23/2015
|
+0.30 / +2.50%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.37
|
12.30
|
4,930
|
|
|
10/22/2015
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
12.00
|
4,500
|
|
|