|
Closing price on 12/22/2021
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
22,800 |
| Split-adjusted Price |
19.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
+0.35 / +1.83%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.17
|
19.50
|
22,800
|
|
|
12/21/2021
|
-0.15 / -0.78%
|
19.20
|
19.20
|
18.80
|
19.15
|
19.05
|
19.15
|
17,400
|
|
|
12/20/2021
|
-0.65 / -3.26%
|
19.95
|
19.95
|
19.00
|
19.30
|
19.29
|
19.30
|
19,800
|
|
|
12/17/2021
|
0.00 / 0.00%
|
19.95
|
20.10
|
19.95
|
19.95
|
20.03
|
19.95
|
11,400
|
|
|
12/16/2021
|
+0.45 / +2.31%
|
19.95
|
19.95
|
19.50
|
19.95
|
19.66
|
19.95
|
16,900
|
|
|
12/15/2021
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.57
|
19.50
|
6,900
|
|
|
12/14/2021
|
+0.50 / +2.56%
|
19.45
|
20.15
|
19.45
|
20.00
|
19.67
|
20.00
|
9,000
|
|
|
12/13/2021
|
0.00 / 0.00%
|
20.35
|
20.35
|
19.50
|
19.50
|
19.81
|
19.50
|
11,600
|
|
|
12/10/2021
|
+0.15 / +0.78%
|
19.35
|
19.90
|
19.35
|
19.50
|
19.49
|
19.50
|
31,600
|
|
|
12/9/2021
|
-0.15 / -0.77%
|
20.20
|
20.20
|
19.35
|
19.35
|
19.54
|
19.35
|
13,000
|
|
|
12/8/2021
|
-0.45 / -2.26%
|
19.55
|
19.95
|
19.50
|
19.50
|
19.50
|
19.50
|
5,900
|
|
|
12/7/2021
|
+0.95 / +5.00%
|
19.50
|
20.00
|
19.50
|
19.95
|
19.54
|
19.95
|
4,900
|
|
|
12/6/2021
|
-0.90 / -4.52%
|
19.90
|
20.00
|
18.90
|
19.00
|
19.10
|
19.00
|
27,900
|
|
|
12/3/2021
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.51
|
19.90
|
4,100
|
|
|
12/2/2021
|
-0.90 / -4.29%
|
21.00
|
21.10
|
20.10
|
20.10
|
20.90
|
20.10
|
9,300
|
|
|
12/1/2021
|
+0.50 / +2.44%
|
19.50
|
21.00
|
19.50
|
21.00
|
20.28
|
21.00
|
10,800
|
|
|
11/30/2021
|
+0.35 / +1.74%
|
20.15
|
20.50
|
19.55
|
20.50
|
20.36
|
20.50
|
7,100
|
|
|
11/29/2021
|
+0.15 / +0.75%
|
19.00
|
20.15
|
19.00
|
20.15
|
19.35
|
20.15
|
10,500
|
|
|
11/26/2021
|
-0.70 / -3.38%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.32
|
20.00
|
9,400
|
|
|
11/25/2021
|
+0.10 / +0.49%
|
19.75
|
21.10
|
19.75
|
20.70
|
20.48
|
20.70
|
10,200
|
|
|
11/24/2021
|
-0.50 / -2.37%
|
20.00
|
20.70
|
20.00
|
20.60
|
20.42
|
20.60
|
16,700
|
|
|
11/23/2021
|
+0.20 / +0.96%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.97
|
21.10
|
11,100
|
|
|
11/22/2021
|
-1.10 / -5.00%
|
23.00
|
23.30
|
20.90
|
20.90
|
22.84
|
20.90
|
24,100
|
|
|
11/19/2021
|
-1.55 / -6.58%
|
23.50
|
23.50
|
21.95
|
22.00
|
22.19
|
22.00
|
57,200
|
|
|
11/18/2021
|
+0.10 / +0.43%
|
23.40
|
23.55
|
22.00
|
23.55
|
22.57
|
23.55
|
35,800
|
|
|
11/17/2021
|
+0.05 / +0.21%
|
22.25
|
23.50
|
22.25
|
23.45
|
22.87
|
23.45
|
7,200
|
|
|
11/16/2021
|
-0.70 / -2.90%
|
25.70
|
25.75
|
23.40
|
23.40
|
25.00
|
23.40
|
109,800
|
|
|
11/15/2021
|
+1.55 / +6.87%
|
22.60
|
24.10
|
22.50
|
24.10
|
23.64
|
24.10
|
59,000
|
|
|
11/12/2021
|
-0.30 / -1.31%
|
23.00
|
23.00
|
21.50
|
22.55
|
22.34
|
22.55
|
14,000
|
|
|
11/11/2021
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.20
|
22.85
|
22.84
|
22.85
|
85,000
|
|
|