|
Closing price on 4/5/2012
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
1,760 |
| Split-adjusted Price |
6.10 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2012
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
11,430
|
|
|
3/6/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
38,370
|
|
|
3/5/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
510
|
|
|
3/2/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
12,480
|
|
|
3/1/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
12,410
|
|
|
2/29/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
8,560
|
|
|
2/28/2012
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
10,730
|
|
|
2/27/2012
|
+0.20 / +4.00%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.20
|
5.20
|
15,490
|
|
|
2/24/2012
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
8,070
|
|
|
2/23/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
11,340
|
|
|