|
Closing price on 5/14/2021
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
19,100 |
| Split-adjusted Price |
18.40 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
+0.25 / +1.38%
|
18.60
|
18.60
|
18.10
|
18.40
|
18.45
|
18.40
|
19,100
|
|
|
5/13/2021
|
-0.35 / -1.89%
|
18.00
|
18.45
|
18.00
|
18.15
|
18.21
|
18.15
|
6,300
|
|
|
5/12/2021
|
+0.50 / +2.78%
|
19.00
|
19.00
|
18.20
|
18.50
|
18.53
|
18.50
|
9,900
|
|
|
5/11/2021
|
-0.50 / -2.70%
|
17.50
|
18.30
|
17.50
|
18.00
|
17.96
|
18.00
|
26,300
|
|
|
5/10/2021
|
-0.30 / -1.60%
|
18.00
|
18.70
|
17.90
|
18.50
|
18.18
|
18.50
|
24,900
|
|
|
5/7/2021
|
-1.05 / -5.29%
|
19.25
|
19.85
|
18.50
|
18.80
|
19.00
|
18.80
|
47,400
|
|
|
5/6/2021
|
-0.80 / -3.87%
|
19.75
|
20.10
|
19.75
|
19.85
|
19.93
|
19.85
|
21,900
|
|
|
5/5/2021
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.40
|
20.65
|
20.57
|
20.65
|
53,100
|
|
|
5/4/2021
|
-0.10 / -0.48%
|
20.80
|
20.80
|
19.35
|
20.70
|
20.05
|
20.70
|
44,900
|
|
|
4/29/2021
|
+1.35 / +6.94%
|
20.70
|
20.80
|
20.00
|
20.80
|
20.70
|
20.80
|
122,600
|
|
|
4/28/2021
|
+1.25 / +6.87%
|
18.20
|
19.45
|
17.55
|
19.45
|
18.20
|
19.45
|
33,500
|
|
|
4/27/2021
|
-0.60 / -3.19%
|
18.80
|
18.80
|
17.50
|
18.20
|
17.87
|
18.20
|
45,300
|
|
|
4/26/2021
|
-0.30 / -1.57%
|
18.00
|
19.10
|
17.80
|
18.80
|
18.05
|
18.80
|
101,000
|
|
|
4/23/2021
|
-1.05 / -5.21%
|
19.00
|
20.00
|
18.75
|
19.10
|
18.77
|
19.10
|
111,900
|
|
|
4/22/2021
|
-1.50 / -6.93%
|
20.15
|
21.00
|
20.15
|
20.15
|
20.21
|
20.15
|
131,900
|
|
|
4/20/2021
|
-1.60 / -6.88%
|
21.65
|
23.00
|
21.65
|
21.65
|
21.86
|
21.65
|
144,600
|
|
|
4/19/2021
|
-1.75 / -7.00%
|
23.25
|
26.50
|
23.25
|
23.25
|
23.53
|
23.25
|
124,900
|
|
|
4/16/2021
|
+0.40 / +1.63%
|
26.30
|
26.30
|
22.90
|
25.00
|
24.45
|
25.00
|
152,400
|
|
|
4/15/2021
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.60
|
24.60
|
290,900
|
|
|
4/14/2021
|
+1.50 / +6.98%
|
20.00
|
23.00
|
20.00
|
23.00
|
20.24
|
23.00
|
209,400
|
|
|
4/13/2021
|
-1.60 / -6.93%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15,900
|
|
|
4/12/2021
|
-1.70 / -6.85%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
38,100
|
|
|
4/9/2021
|
-1.85 / -6.94%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22,100
|
|
|
4/8/2021
|
-2.00 / -6.98%
|
30.65
|
30.65
|
26.65
|
26.65
|
28.66
|
26.65
|
304,900
|
|
|
4/7/2021
|
+1.85 / +6.90%
|
28.65
|
28.65
|
28.65
|
28.65
|
28.65
|
28.65
|
34,200
|
|
|
4/6/2021
|
+1.75 / +6.99%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
72,800
|
|
|
4/5/2021
|
+1.60 / +6.82%
|
25.05
|
25.05
|
25.05
|
25.05
|
25.05
|
25.05
|
25,300
|
|
|
4/2/2021
|
+1.50 / +6.83%
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
23.45
|
105,700
|
|
|
4/1/2021
|
+1.40 / +6.81%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
42,600
|
|
|
3/31/2021
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
61,000
|
|
|