Closing price on 12/6/2023
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.10 |
Volume |
5,700 |
Split-adjusted Price |
4.10 |
|
|
RIC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.20
|
4.10
|
5,700
|
|
12/5/2023
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
2,300
|
|
12/4/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
2,300
|
|
12/1/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
4,600
|
|
11/30/2023
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
11/29/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
2,000
|
|
11/28/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
2,000
|
|
11/27/2023
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,600
|
|
11/24/2023
|
+0.10 / +2.50%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.20
|
4.10
|
5,700
|
|
11/23/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10,100
|
|
11/22/2023
|
-0.20 / -4.65%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
10,000
|
|
11/21/2023
|
+0.20 / +5.00%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.30
|
4.20
|
12,500
|
|
11/20/2023
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.00
|
4.10
|
6,500
|
|
11/17/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
19,400
|
|
11/16/2023
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
5,000
|
|
11/15/2023
|
+0.10 / +2.44%
|
4.50
|
4.70
|
4.10
|
4.20
|
4.30
|
4.20
|
15,700
|
|
11/14/2023
|
-0.20 / -4.76%
|
4.40
|
4.60
|
3.60
|
4.00
|
4.10
|
4.00
|
9,500
|
|
11/13/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
16,800
|
|
11/10/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
4,100
|
|
11/9/2023
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.20
|
4.30
|
18,800
|
|
11/8/2023
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
6,400
|
|
11/7/2023
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
4,300
|
|
11/6/2023
|
-0.40 / -8.51%
|
4.50
|
4.60
|
4.00
|
4.30
|
4.10
|
4.30
|
49,900
|
|
11/3/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.60
|
200
|
|
11/2/2023
|
+0.40 / +8.89%
|
5.00
|
5.00
|
4.40
|
4.90
|
4.70
|
4.90
|
3,300
|
|
11/1/2023
|
+0.10 / +2.17%
|
4.80
|
4.80
|
4.40
|
4.70
|
4.50
|
4.70
|
4,100
|
|
10/31/2023
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
1,200
|
|
10/30/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
1,600
|
|
10/27/2023
|
+0.30 / +6.52%
|
5.10
|
5.10
|
4.60
|
4.90
|
4.80
|
4.90
|
1,300
|
|
10/26/2023
|
-0.40 / -8.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
17,700
|
|
|