|
Closing price on 2/17/2022
|
|
| Open |
16.45 |
| High |
16.95 |
| Low |
16.45 |
| Volume |
7,400 |
| Split-adjusted Price |
16.75 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-0.20 / -1.18%
|
16.45
|
16.95
|
16.45
|
16.75
|
16.87
|
16.75
|
7,400
|
|
|
2/16/2022
|
+0.15 / +0.89%
|
16.80
|
17.00
|
16.50
|
16.95
|
16.67
|
16.95
|
24,000
|
|
|
2/15/2022
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.60
|
16.80
|
16.67
|
16.80
|
2,400
|
|
|
2/14/2022
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.85
|
16.85
|
2,400
|
|
|
2/11/2022
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.85
|
17.00
|
17.01
|
17.00
|
6,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.10
|
17.03
|
17.10
|
6,400
|
|
|
2/9/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.10
|
16.73
|
17.10
|
18,100
|
|
|
2/8/2022
|
+0.15 / +0.88%
|
17.05
|
17.60
|
17.00
|
17.20
|
17.26
|
17.20
|
4,500
|
|
|
2/7/2022
|
+0.75 / +4.60%
|
17.20
|
17.20
|
16.50
|
17.05
|
16.86
|
17.05
|
6,100
|
|
|
1/28/2022
|
-0.40 / -2.40%
|
15.60
|
16.30
|
15.60
|
16.30
|
16.15
|
16.30
|
2,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.65
|
16.70
|
7,300
|
|
|
1/26/2022
|
-0.95 / -5.38%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.79
|
16.70
|
5,500
|
|
|
1/25/2022
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
0
|
|
|
1/24/2022
|
+0.65 / +3.82%
|
17.70
|
17.80
|
17.65
|
17.65
|
17.65
|
17.65
|
8,100
|
|
|
1/21/2022
|
-0.95 / -5.29%
|
16.90
|
18.00
|
16.90
|
17.00
|
17.22
|
17.00
|
7,200
|
|
|
1/20/2022
|
+1.15 / +6.85%
|
17.30
|
17.95
|
17.30
|
17.95
|
17.64
|
17.95
|
3,400
|
|
|
1/19/2022
|
-0.90 / -5.08%
|
17.20
|
17.20
|
16.80
|
16.80
|
17.00
|
16.80
|
3,000
|
|
|
1/18/2022
|
-0.30 / -1.67%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.52
|
17.70
|
11,400
|
|
|
1/17/2022
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.95
|
18.00
|
2,100
|
|
|
1/14/2022
|
-0.60 / -3.19%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.33
|
18.20
|
300
|
|
|
1/13/2022
|
+0.50 / +2.73%
|
18.10
|
18.80
|
17.80
|
18.80
|
18.11
|
18.80
|
20,100
|
|
|
1/12/2022
|
-0.45 / -2.40%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.30
|
18.30
|
2,400
|
|
|
1/11/2022
|
+0.45 / +2.46%
|
18.35
|
18.90
|
18.35
|
18.75
|
18.35
|
18.75
|
3,500
|
|
|
1/10/2022
|
-0.65 / -3.43%
|
18.95
|
19.20
|
18.30
|
18.30
|
18.95
|
18.30
|
22,500
|
|
|
1/7/2022
|
+0.15 / +0.80%
|
18.70
|
19.10
|
18.35
|
18.95
|
18.57
|
18.95
|
14,700
|
|
|
1/6/2022
|
-0.40 / -2.08%
|
19.10
|
19.10
|
18.50
|
18.80
|
18.98
|
18.80
|
11,400
|
|
|
1/5/2022
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.16
|
19.20
|
15,400
|
|
|
1/4/2022
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.04
|
19.10
|
12,200
|
|
|
12/31/2021
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.50
|
18.90
|
18.67
|
18.90
|
4,500
|
|
|
12/30/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1,200
|
|
|