|
Closing price on 4/12/2018
|
|
| Open |
5.31 |
| High |
6.09 |
| Low |
5.31 |
| Volume |
15,200 |
| Split-adjusted Price |
5.67 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2018
|
-0.03 / -0.53%
|
5.31
|
6.09
|
5.31
|
5.67
|
5.86
|
5.67
|
15,200
|
|
|
4/11/2018
|
+0.07 / +1.24%
|
6.02
|
6.02
|
5.70
|
5.70
|
5.86
|
5.70
|
11,770
|
|
|
4/10/2018
|
-0.41 / -6.79%
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
20
|
|
|
4/9/2018
|
+0.39 / +6.90%
|
6.00
|
6.04
|
6.00
|
6.04
|
6.02
|
6.04
|
550
|
|
|
4/6/2018
|
-0.39 / -6.46%
|
6.04
|
6.04
|
5.65
|
5.65
|
5.85
|
5.65
|
100
|
|
|
4/5/2018
|
+0.39 / +6.90%
|
6.00
|
6.04
|
6.00
|
6.04
|
6.02
|
6.04
|
1,090
|
|
|
4/4/2018
|
-0.35 / -5.83%
|
6.00
|
6.00
|
5.63
|
5.65
|
5.82
|
5.65
|
1,080
|
|
|
4/3/2018
|
+0.38 / +6.76%
|
5.62
|
6.00
|
5.62
|
6.00
|
5.81
|
6.00
|
230
|
|
|
4/2/2018
|
+0.02 / +0.36%
|
5.99
|
5.99
|
5.62
|
5.62
|
5.81
|
5.62
|
920
|
|
|
3/30/2018
|
-0.05 / -0.88%
|
5.65
|
5.99
|
5.60
|
5.60
|
5.71
|
5.60
|
1,810
|
|
|
3/29/2018
|
-0.04 / -0.70%
|
5.65
|
5.65
|
5.65
|
5.65
|
5.65
|
5.65
|
20
|
|
|
3/28/2018
|
+0.01 / +0.18%
|
6.05
|
6.06
|
5.69
|
5.69
|
6.00
|
5.69
|
290
|
|
|
3/27/2018
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
120,100
|
|
|
3/26/2018
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
220
|
|
|
3/23/2018
|
0.00 / 0.00%
|
6.00
|
6.07
|
5.68
|
5.68
|
5.86
|
5.68
|
3,290
|
|
|
3/22/2018
|
0.00 / 0.00%
|
6.00
|
6.07
|
5.68
|
5.68
|
5.88
|
5.68
|
1,700
|
|
|
3/21/2018
|
-0.42 / -6.89%
|
6.11
|
6.42
|
5.68
|
5.68
|
5.88
|
5.68
|
1,700
|
|
|
3/20/2018
|
-0.20 / -3.17%
|
5.88
|
6.50
|
5.88
|
6.10
|
6.39
|
6.10
|
3,130
|
|
|
3/19/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
10,150
|
|
|
3/16/2018
|
-0.12 / -1.87%
|
6.30
|
6.42
|
6.30
|
6.30
|
6.33
|
6.30
|
15,640
|
|
|
3/15/2018
|
-0.48 / -6.96%
|
6.90
|
6.90
|
6.42
|
6.42
|
6.67
|
6.42
|
4,350
|
|
|
3/14/2018
|
+0.45 / +6.98%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.74
|
6.90
|
93,280
|
|
|
3/13/2018
|
-0.45 / -6.52%
|
7.38
|
7.38
|
6.45
|
6.45
|
6.92
|
6.45
|
4,660
|
|
|
3/12/2018
|
+0.45 / +6.98%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
6,620
|
|
|
3/9/2018
|
-0.48 / -6.93%
|
6.46
|
7.30
|
6.45
|
6.45
|
6.96
|
6.45
|
3,880
|
|
|
3/8/2018
|
-0.51 / -6.85%
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
300
|
|
|
3/7/2018
|
-0.56 / -7.00%
|
7.44
|
8.00
|
7.44
|
7.44
|
7.50
|
7.44
|
400
|
|
|
3/6/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
3/5/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.00
|
8.10
|
8.30
|
8.10
|
1,010
|
|
|