|
Closing price on 3/17/2017
|
|
| Open |
8.50 |
| High |
9.06 |
| Low |
8.50 |
| Volume |
50,618 |
| Split-adjusted Price |
9.06 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+0.58 / +6.84%
|
8.50
|
9.06
|
8.50
|
9.06
|
8.64
|
9.06
|
50,618
|
|
|
3/16/2017
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
0
|
|
|
3/15/2017
|
-0.63 / -6.92%
|
9.28
|
9.29
|
8.48
|
8.48
|
8.88
|
8.48
|
400
|
|
|
3/14/2017
|
-0.68 / -6.95%
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
1,100
|
|
|
3/13/2017
|
0.00 / 0.00%
|
9.11
|
9.79
|
9.11
|
9.79
|
9.45
|
9.79
|
300
|
|
|
3/10/2017
|
+0.31 / +3.27%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
10
|
|
|
3/9/2017
|
+0.16 / +1.72%
|
9.31
|
9.48
|
9.31
|
9.48
|
9.48
|
9.48
|
20
|
|
|
3/8/2017
|
+0.01 / +0.11%
|
8.66
|
9.32
|
8.66
|
9.32
|
8.99
|
9.32
|
1,050
|
|
|
3/7/2017
|
0.00 / 0.00%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
0
|
|
|
3/6/2017
|
+0.54 / +6.16%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
50
|
|
|
3/3/2017
|
+0.57 / +6.95%
|
8.21
|
8.77
|
8.00
|
8.77
|
8.44
|
8.77
|
3,770
|
|
|
3/2/2017
|
-0.50 / -5.75%
|
8.11
|
8.20
|
8.11
|
8.20
|
8.16
|
8.20
|
190
|
|
|
3/1/2017
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
140
|
|
|
2/28/2017
|
-0.60 / -6.82%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
20
|
|
|
2/27/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
|
2/24/2017
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.10
|
8.80
|
8.63
|
8.80
|
500
|
|
|
2/23/2017
|
-0.45 / -5.08%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
230
|
|
|
2/22/2017
|
-0.45 / -4.84%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
20
|
|
|
2/21/2017
|
+0.29 / +3.22%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.09
|
9.30
|
440
|
|
|
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
|
|
|