|
Closing price on 12/5/2018
|
|
| Open |
7.38 |
| High |
7.38 |
| Low |
7.38 |
| Volume |
10 |
| Split-adjusted Price |
7.38 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.47 / +6.80%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
10
|
|
|
12/4/2018
|
+0.44 / +6.80%
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
6.91
|
10
|
|
|
12/3/2018
|
0.00 / 0.00%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
|
|
11/30/2018
|
0.00 / 0.00%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
0
|
|
|
11/29/2018
|
-0.48 / -6.91%
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
6.47
|
150
|
|
|
11/28/2018
|
+0.44 / +6.76%
|
6.55
|
6.95
|
6.55
|
6.95
|
6.75
|
6.95
|
220
|
|
|
11/27/2018
|
+0.41 / +6.72%
|
5.70
|
6.51
|
5.70
|
6.51
|
5.99
|
6.51
|
30,730
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
11/23/2018
|
+0.01 / +0.16%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
11/22/2018
|
-0.42 / -6.45%
|
6.07
|
6.09
|
6.07
|
6.09
|
6.08
|
6.09
|
210
|
|
|
11/21/2018
|
-0.47 / -6.73%
|
6.50
|
6.51
|
6.50
|
6.51
|
6.51
|
6.51
|
310
|
|
|
11/20/2018
|
-0.51 / -6.81%
|
6.97
|
8.00
|
6.97
|
6.98
|
7.28
|
6.98
|
36,930
|
|
|
11/19/2018
|
-0.56 / -6.96%
|
8.05
|
8.05
|
7.49
|
7.49
|
8.04
|
7.49
|
2,860
|
|
|
11/16/2018
|
-0.15 / -1.83%
|
7.80
|
8.05
|
7.63
|
8.05
|
7.63
|
8.05
|
3,800
|
|
|
11/15/2018
|
+0.22 / +2.76%
|
7.99
|
8.53
|
7.99
|
8.20
|
8.17
|
8.20
|
7,830
|
|
|
11/14/2018
|
+0.50 / +6.68%
|
7.48
|
7.98
|
7.48
|
7.98
|
7.81
|
7.98
|
4,480
|
|
|
11/13/2018
|
+0.35 / +4.91%
|
7.48
|
7.48
|
7.48
|
7.48
|
7.48
|
7.48
|
10
|
|
|
11/12/2018
|
+0.43 / +6.42%
|
7.15
|
7.16
|
7.13
|
7.13
|
7.14
|
7.13
|
36,960
|
|
|
11/9/2018
|
+0.42 / +6.69%
|
6.69
|
6.71
|
5.88
|
6.70
|
6.50
|
6.70
|
33,810
|
|
|
11/8/2018
|
+0.41 / +6.98%
|
6.28
|
6.28
|
6.27
|
6.28
|
6.28
|
6.28
|
25,070
|
|
|
11/7/2018
|
+0.38 / +6.92%
|
5.21
|
5.87
|
5.21
|
5.87
|
5.23
|
5.87
|
36,700
|
|
|
11/6/2018
|
-0.40 / -6.79%
|
5.51
|
5.51
|
5.49
|
5.49
|
5.50
|
5.49
|
33,340
|
|
|
11/5/2018
|
-0.43 / -6.80%
|
5.88
|
6.73
|
5.88
|
5.89
|
6.10
|
5.89
|
26,390
|
|
|
11/2/2018
|
-0.46 / -6.78%
|
6.78
|
6.78
|
6.32
|
6.32
|
6.78
|
6.32
|
1,180
|
|
|
11/1/2018
|
-0.51 / -7.00%
|
7.79
|
7.79
|
6.78
|
6.78
|
7.29
|
6.78
|
37,710
|
|
|
10/31/2018
|
+0.46 / +6.73%
|
6.80
|
7.30
|
6.80
|
7.29
|
7.30
|
7.29
|
40,010
|
|
|
10/30/2018
|
+0.44 / +6.89%
|
6.39
|
6.83
|
6.39
|
6.83
|
6.61
|
6.83
|
112,943
|
|
|
10/29/2018
|
-0.01 / -0.16%
|
5.96
|
6.39
|
5.96
|
6.39
|
5.96
|
6.39
|
62,493
|
|
|
10/26/2018
|
+0.26 / +4.23%
|
5.72
|
6.40
|
5.72
|
6.40
|
5.74
|
6.40
|
37,980
|
|
|
10/25/2018
|
-0.46 / -6.97%
|
6.18
|
6.18
|
6.14
|
6.14
|
6.15
|
6.14
|
32,350
|
|
|