|
Closing price on 12/27/2011
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.50 |
| Volume |
970 |
| Split-adjusted Price |
5.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2011
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
970
|
|
|
12/26/2011
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
540
|
|
|
12/23/2011
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,690
|
|
|
12/22/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
760
|
|
|
12/21/2011
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
30
|
|
|
12/20/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
12/19/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,000
|
|
|
12/16/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
200
|
|
|
12/15/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
310
|
|
|
12/14/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
12/13/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,000
|
|
|
12/12/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
880
|
|
|
12/9/2011
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
4,170
|
|
|
12/8/2011
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
20
|
|
|
12/7/2011
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
10
|
|
|
12/6/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
12/5/2011
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
350
|
|
|
12/2/2011
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
12/1/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
2,000
|
|
|
11/30/2011
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,100
|
|
|
11/29/2011
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
410
|
|
|
11/28/2011
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
30
|
|
|
11/25/2011
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
6.10
|
830
|
|
|
11/24/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
300
|
|
|
11/23/2011
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
1,380
|
|
|
11/22/2011
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|
11/21/2011
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
7,650
|
|
|
11/18/2011
|
-0.30 / -4.55%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.30
|
6.30
|
2,140
|
|
|
11/17/2011
|
-0.20 / -2.94%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
1,450
|
|
|
11/16/2011
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
210
|
|
|