|
Closing price on 12/4/2014
|
|
| Open |
19.30 |
| High |
20.10 |
| Low |
18.50 |
| Volume |
16,820 |
| Split-adjusted Price |
18.60 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2014
|
+0.10 / +0.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
15.50
|
5,930
|
|
|
11/6/2014
|
-0.20 / -1.28%
|
15.60
|
15.60
|
14.70
|
15.40
|
15.40
|
15.40
|
8,720
|
|
|
11/5/2014
|
+0.30 / +1.96%
|
15.00
|
16.00
|
14.40
|
15.60
|
15.60
|
15.60
|
18,550
|
|
|
11/4/2014
|
+0.90 / +6.25%
|
14.40
|
15.30
|
13.50
|
15.30
|
15.30
|
15.30
|
12,440
|
|
|
11/3/2014
|
+0.60 / +4.35%
|
14.70
|
14.70
|
13.00
|
14.40
|
14.40
|
14.40
|
40,180
|
|
|
10/31/2014
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,540
|
|
|
10/30/2014
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
290
|
|
|
10/29/2014
|
+0.70 / +6.14%
|
11.30
|
12.10
|
11.30
|
12.10
|
12.10
|
12.10
|
12,350
|
|
|
10/28/2014
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3,220
|
|
|
10/27/2014
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3,420
|
|
|
10/24/2014
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2,870
|
|
|