|
Closing price on 2/20/2017
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.01 |
| Volume |
1,010 |
| Split-adjusted Price |
9.01 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
-0.16 / -1.74%
|
9.20
|
9.20
|
9.01
|
9.01
|
9.11
|
9.01
|
1,010
|
|
|
2/17/2017
|
-0.47 / -4.88%
|
10.05
|
10.05
|
9.17
|
9.17
|
9.52
|
9.17
|
210
|
|
|
2/16/2017
|
+0.63 / +6.99%
|
9.64
|
9.64
|
9.64
|
9.64
|
9.64
|
9.64
|
120
|
|
|
2/15/2017
|
0.00 / 0.00%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
80
|
|
|
2/14/2017
|
+0.01 / +0.11%
|
9.00
|
9.60
|
9.00
|
9.01
|
9.15
|
9.01
|
1,530
|
|
|
2/13/2017
|
-0.13 / -1.42%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.55
|
9.00
|
1,990
|
|
|
2/10/2017
|
+0.59 / +6.91%
|
8.90
|
9.13
|
8.90
|
9.13
|
9.02
|
9.13
|
270
|
|
|
2/9/2017
|
-0.39 / -4.37%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
20
|
|
|
2/8/2017
|
-0.56 / -5.90%
|
9.49
|
9.49
|
8.93
|
8.93
|
9.48
|
8.93
|
9,280
|
|
|
2/7/2017
|
-0.71 / -6.96%
|
10.20
|
10.55
|
9.49
|
9.49
|
10.48
|
9.49
|
2,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
2/3/2017
|
0.00 / 0.00%
|
9.51
|
10.20
|
9.50
|
10.20
|
9.90
|
10.20
|
1,010
|
|
|
2/2/2017
|
+0.40 / +4.08%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.70
|
10.20
|
60
|
|
|
1/25/2017
|
+0.64 / +6.99%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.52
|
9.80
|
1,050
|
|
|
1/24/2017
|
+0.59 / +6.88%
|
8.80
|
9.16
|
8.80
|
9.16
|
8.98
|
9.16
|
120
|
|
|
1/23/2017
|
+0.56 / +6.99%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
10
|
|
|
1/20/2017
|
-0.56 / -6.53%
|
8.90
|
8.90
|
8.01
|
8.01
|
8.46
|
8.01
|
1,010
|
|
|
1/19/2017
|
+0.56 / +6.99%
|
8.40
|
8.57
|
8.40
|
8.57
|
8.49
|
8.57
|
1,040
|
|
|
1/18/2017
|
+0.17 / +2.17%
|
7.84
|
8.38
|
7.30
|
8.01
|
7.88
|
8.01
|
1,150
|
|
|
1/17/2017
|
-0.56 / -6.67%
|
7.84
|
7.84
|
7.84
|
7.84
|
7.84
|
7.84
|
10
|
|
|
1/16/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
1/12/2017
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
8.40
|
10
|
|
|
1/11/2017
|
-0.65 / -6.74%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
10
|
|
|
1/10/2017
|
+0.63 / +6.98%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
1,320
|
|
|
1/9/2017
|
-0.67 / -6.91%
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
10
|
|
|
1/6/2017
|
-0.71 / -6.83%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
10
|
|
|
1/5/2017
|
+0.67 / +6.89%
|
9.12
|
10.40
|
9.12
|
10.40
|
9.76
|
10.40
|
260
|
|
|
1/4/2017
|
-0.72 / -6.89%
|
11.00
|
11.15
|
9.73
|
9.73
|
11.11
|
9.73
|
8,100
|
|
|
1/3/2017
|
-0.75 / -6.70%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10
|
|
|