|
Closing price on 2/5/2021
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.10 |
| Volume |
2,200 |
| Split-adjusted Price |
18.10 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+1.15 / +6.78%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2,200
|
|
|
2/4/2021
|
+1.10 / +6.94%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
16,600
|
|
|
2/3/2021
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
3,200
|
|
|
2/2/2021
|
+0.95 / +6.83%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
27,100
|
|
|
2/1/2021
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
30,200
|
|
|
1/29/2021
|
+0.85 / +7.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
31,500
|
|
|
1/28/2021
|
+0.75 / +6.58%
|
12.15
|
12.15
|
11.40
|
12.15
|
11.40
|
12.15
|
63,400
|
|
|
1/27/2021
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
128,900
|
|
|
1/26/2021
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
38,600
|
|
|
1/25/2021
|
+0.63 / +6.72%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6,600
|
|
|
1/22/2021
|
+0.61 / +6.96%
|
9.33
|
9.37
|
9.33
|
9.37
|
9.37
|
9.37
|
108,400
|
|
|
1/21/2021
|
+0.57 / +6.96%
|
8.75
|
8.76
|
8.75
|
8.76
|
8.76
|
8.76
|
11,800
|
|
|
1/20/2021
|
+0.53 / +6.92%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
2,200
|
|
|
1/19/2021
|
+0.50 / +6.98%
|
7.66
|
7.66
|
7.66
|
7.66
|
7.66
|
7.66
|
67,900
|
|
|
1/18/2021
|
+0.46 / +6.87%
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
7.16
|
1,300
|
|
|
1/15/2021
|
+0.43 / +6.86%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
38,100
|
|
|
1/14/2021
|
+0.41 / +7.00%
|
6.27
|
6.27
|
6.27
|
6.27
|
6.27
|
6.27
|
16,500
|
|
|
1/13/2021
|
+0.38 / +6.93%
|
5.86
|
5.86
|
5.86
|
5.86
|
5.86
|
5.86
|
14,300
|
|
|
1/12/2021
|
+0.35 / +6.82%
|
5.47
|
5.48
|
5.47
|
5.48
|
5.48
|
5.48
|
48,600
|
|
|
1/11/2021
|
+0.33 / +6.88%
|
5.00
|
5.13
|
4.80
|
5.13
|
5.11
|
5.13
|
16,900
|
|
|
1/8/2021
|
+0.10 / +2.13%
|
4.76
|
5.00
|
4.76
|
4.80
|
4.80
|
4.80
|
2,000
|
|
|
1/7/2021
|
-0.10 / -2.08%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.85
|
4.70
|
2,800
|
|
|
1/6/2021
|
-0.15 / -3.03%
|
4.63
|
5.00
|
4.63
|
4.80
|
4.87
|
4.80
|
6,900
|
|
|
1/5/2021
|
-0.35 / -6.60%
|
5.45
|
5.45
|
4.95
|
4.95
|
4.99
|
4.95
|
4,400
|
|
|
1/4/2021
|
+0.30 / +6.00%
|
4.80
|
5.30
|
4.70
|
5.30
|
4.84
|
5.30
|
14,000
|
|
|
12/31/2020
|
+0.30 / +6.38%
|
4.79
|
5.00
|
4.78
|
5.00
|
4.88
|
5.00
|
4,980
|
|
|
12/30/2020
|
+0.20 / +4.44%
|
4.50
|
4.81
|
4.50
|
4.70
|
4.67
|
4.70
|
38,140
|
|
|
12/29/2020
|
+0.14 / +3.21%
|
4.36
|
4.51
|
4.36
|
4.50
|
4.49
|
4.50
|
3,370
|
|
|
12/28/2020
|
-0.20 / -4.39%
|
4.26
|
4.56
|
4.26
|
4.36
|
4.45
|
4.36
|
340
|
|
|
12/25/2020
|
+0.06 / +1.33%
|
4.58
|
4.58
|
4.31
|
4.56
|
4.56
|
4.56
|
14,260
|
|
|