|
Closing price on 3/28/2022
|
|
| Open |
19.70 |
| High |
21.35 |
| Low |
19.70 |
| Volume |
26,900 |
| Split-adjusted Price |
21.00 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+0.10 / +0.48%
|
19.70
|
21.35
|
19.70
|
21.00
|
20.80
|
21.00
|
26,900
|
|
|
3/25/2022
|
+0.60 / +2.96%
|
19.75
|
21.45
|
19.60
|
20.90
|
20.95
|
20.90
|
27,600
|
|
|
3/24/2022
|
-0.40 / -1.93%
|
20.10
|
20.75
|
20.10
|
20.30
|
20.31
|
20.30
|
12,600
|
|
|
3/23/2022
|
-1.00 / -4.61%
|
20.70
|
22.00
|
20.55
|
20.70
|
21.10
|
20.70
|
33,500
|
|
|
3/22/2022
|
+0.95 / +4.58%
|
21.00
|
21.70
|
20.60
|
21.70
|
21.27
|
21.70
|
50,400
|
|
|
3/21/2022
|
-0.95 / -4.38%
|
20.30
|
22.60
|
20.30
|
20.75
|
21.38
|
20.75
|
69,800
|
|
|
3/18/2022
|
+0.15 / +0.70%
|
23.05
|
23.05
|
21.65
|
21.70
|
22.76
|
21.70
|
137,700
|
|
|
3/17/2022
|
+1.40 / +6.95%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
44,300
|
|
|
3/16/2022
|
+1.30 / +6.90%
|
19.50
|
20.15
|
19.50
|
20.15
|
20.06
|
20.15
|
47,200
|
|
|
3/15/2022
|
+1.20 / +6.80%
|
17.80
|
18.85
|
17.80
|
18.85
|
18.37
|
18.85
|
37,100
|
|
|
3/14/2022
|
-0.30 / -1.67%
|
17.95
|
18.30
|
17.65
|
17.65
|
17.95
|
17.65
|
17,600
|
|
|
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
|
|
|