|
Closing price on 3/20/2013
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
3,740 |
| Split-adjusted Price |
5.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
3,740
|
|
|
3/19/2013
|
-0.40 / -6.56%
|
6.40
|
6.40
|
5.70
|
5.70
|
5.70
|
5.70
|
2,280
|
|
|
3/18/2013
|
-0.20 / -3.17%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.10
|
6.10
|
1,000
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,070
|
|
|
3/14/2013
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
10
|
|
|
3/13/2013
|
-0.30 / -4.69%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
7,120
|
|
|
3/12/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
3/11/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
140
|
|
|
3/8/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
3/7/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
900
|
|
|
3/6/2013
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
6.30
|
1,740
|
|
|
3/5/2013
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
1,020
|
|
|
3/4/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/28/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
450
|
|
|
2/27/2013
|
-0.20 / -3.13%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
2,220
|
|
|
2/26/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
2/25/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.80
|
6.40
|
6.40
|
6.40
|
16,750
|
|
|
2/22/2013
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
10
|
|
|
2/21/2013
|
-0.40 / -6.45%
|
6.50
|
6.50
|
5.80
|
5.80
|
5.80
|
5.80
|
4,110
|
|
|
2/20/2013
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
250
|
|
|
2/19/2013
|
-0.20 / -3.33%
|
6.40
|
6.40
|
5.80
|
5.80
|
5.80
|
5.80
|
4,830
|
|
|
2/18/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
4,350
|
|
|
2/8/2013
|
-0.30 / -5.00%
|
6.30
|
6.30
|
5.70
|
5.70
|
5.70
|
5.70
|
300
|
|
|
2/7/2013
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
410
|
|
|
2/6/2013
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,000
|
|
|
2/5/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
310
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.30
|
6.30
|
10,640
|
|
|
2/1/2013
|
-0.40 / -5.97%
|
6.50
|
6.80
|
6.30
|
6.30
|
6.30
|
6.30
|
4,240
|
|
|
1/31/2013
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
8,740
|
|
|