|
Closing price on 3/3/2014
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
16,190 |
| Split-adjusted Price |
6.80 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2014
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
9,090
|
|
|
2/11/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
10
|
|
|
2/10/2014
|
+0.40 / +6.67%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
4,700
|
|
|
2/7/2014
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
5,060
|
|
|
2/6/2014
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
13,420
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4,000
|
|
|
1/24/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5,000
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
1/22/2014
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
130
|
|
|
1/21/2014
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
8,800
|
|
|
1/20/2014
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
510
|
|
|
1/17/2014
|
-0.20 / -3.17%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.10
|
6.10
|
3,440
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
30
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
130
|
|
|
1/14/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
1,160
|
|
|
1/13/2014
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
5,880
|
|
|
1/10/2014
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
2,620
|
|
|