|
Closing price on 3/26/2014
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
43,520 |
| Split-adjusted Price |
9.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.30 / -3.06%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
9.50
|
43,520
|
|
|
3/25/2014
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
64,270
|
|
|
3/24/2014
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
10,980
|
|
|
3/21/2014
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
34,660
|
|
|
3/20/2014
|
+0.50 / +6.58%
|
8.00
|
8.10
|
7.60
|
8.10
|
8.10
|
8.10
|
30,720
|
|
|
3/19/2014
|
+0.30 / +4.11%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.60
|
7.60
|
19,350
|
|
|
3/18/2014
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.10
|
7.30
|
7.30
|
7.30
|
8,660
|
|
|
3/17/2014
|
+0.20 / +2.82%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.30
|
7.30
|
14,570
|
|
|
3/14/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
7,500
|
|
|
3/13/2014
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
18,320
|
|
|
3/12/2014
|
-0.10 / -1.39%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
2,690
|
|
|
3/11/2014
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
30,400
|
|
|
3/10/2014
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
33,040
|
|
|
3/7/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
30,090
|
|
|
3/6/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
4,340
|
|
|
3/5/2014
|
+0.20 / +3.03%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
3,820
|
|
|
3/4/2014
|
-0.20 / -2.94%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
2,040
|
|
|
3/3/2014
|
-0.40 / -5.56%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
16,190
|
|
|
2/28/2014
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
36,550
|
|
|
2/27/2014
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
7.00
|
20,530
|
|
|
2/26/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
9,950
|
|
|
2/25/2014
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
9,000
|
|
|
2/24/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
3,200
|
|
|
2/21/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
4,330
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
5,100
|
|
|
2/19/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
15,880
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
5,020
|
|
|
2/17/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
16,880
|
|
|
2/14/2014
|
+0.20 / +3.13%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
5,260
|
|
|
2/13/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
150
|
|
|