|
Closing price on 4/19/2012
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.40 |
| Volume |
23,980 |
| Split-adjusted Price |
7.40 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
23,980
|
|
|
4/18/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
10,090
|
|
|
4/17/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
9,140
|
|
|
4/16/2012
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
14,080
|
|
|
4/13/2012
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
8,890
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
2,920
|
|
|
4/11/2012
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
10,640
|
|
|
4/10/2012
|
-0.20 / -3.17%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
7,050
|
|
|
4/9/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
8,130
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
5,530
|
|
|
4/5/2012
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
1,760
|
|
|
4/4/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
540
|
|
|
4/3/2012
|
+0.30 / +5.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.30
|
6.30
|
930
|
|
|
3/30/2012
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
7,020
|
|
|
3/29/2012
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
5,290
|
|
|
3/28/2012
|
-0.30 / -4.35%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
2,390
|
|
|
3/27/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
6,300
|
|
|
3/26/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.20
|
7.20
|
3,410
|
|
|
3/23/2012
|
+0.30 / +4.55%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.90
|
6.90
|
10,970
|
|
|
3/22/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.10
|
6.60
|
6.60
|
6.60
|
1,260
|
|
|
3/21/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
15,990
|
|
|
3/20/2012
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
1,770
|
|
|
3/19/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
6,310
|
|
|
3/16/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
5,510
|
|
|
3/15/2012
|
-0.10 / -1.59%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
2,030
|
|
|
3/14/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
7,830
|
|
|
3/13/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
8,410
|
|
|
3/12/2012
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
3,170
|
|
|
3/9/2012
|
-0.20 / -3.17%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,820
|
|
|
3/8/2012
|
-0.30 / -4.55%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
8,300
|
|
|