|
Closing price on 3/11/2022
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
17,200 |
| Split-adjusted Price |
17.95 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
+0.25 / +1.41%
|
17.50
|
18.00
|
17.50
|
17.95
|
17.94
|
17.95
|
17,200
|
|
|
3/10/2022
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.45
|
17.70
|
17.63
|
17.70
|
4,800
|
|
|
3/9/2022
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.00
|
17.55
|
17.29
|
17.55
|
15,300
|
|
|
3/8/2022
|
0.00 / 0.00%
|
17.60
|
17.85
|
17.50
|
17.60
|
17.60
|
17.60
|
6,700
|
|
|
3/7/2022
|
-0.25 / -1.40%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.68
|
17.60
|
24,000
|
|
|
3/4/2022
|
+0.15 / +0.85%
|
18.50
|
18.50
|
17.45
|
17.85
|
17.94
|
17.85
|
4,400
|
|
|
3/3/2022
|
-0.20 / -1.12%
|
17.50
|
17.85
|
17.50
|
17.70
|
17.63
|
17.70
|
8,300
|
|
|
3/2/2022
|
-0.25 / -1.38%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.80
|
17.90
|
3,000
|
|
|
3/1/2022
|
-0.55 / -2.94%
|
18.65
|
18.65
|
17.65
|
18.15
|
18.24
|
18.15
|
8,900
|
|
|
2/28/2022
|
+0.60 / +3.31%
|
17.20
|
18.70
|
17.20
|
18.70
|
17.55
|
18.70
|
14,500
|
|
|
2/25/2022
|
-0.40 / -2.16%
|
17.70
|
18.45
|
17.50
|
18.10
|
17.91
|
18.10
|
9,800
|
|
|
2/24/2022
|
-0.50 / -2.63%
|
18.00
|
18.55
|
17.70
|
18.50
|
18.13
|
18.50
|
28,600
|
|
|
2/23/2022
|
-0.40 / -2.06%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.09
|
19.00
|
10,600
|
|
|
2/22/2022
|
+0.25 / +1.31%
|
19.60
|
20.45
|
19.15
|
19.40
|
19.68
|
19.40
|
35,700
|
|
|
2/21/2022
|
+1.25 / +6.98%
|
18.00
|
19.15
|
18.00
|
19.15
|
19.00
|
19.15
|
71,000
|
|
|
2/18/2022
|
+1.15 / +6.87%
|
16.65
|
17.90
|
16.65
|
17.90
|
17.67
|
17.90
|
16,200
|
|
|
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
|
|
|