|
Closing price on 5/16/2016
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
3,140 |
| Split-adjusted Price |
8.80 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3,140
|
|
|
5/13/2016
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.55
|
8.80
|
1,370
|
|
|
5/12/2016
|
+0.10 / +1.22%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.49
|
8.30
|
1,060
|
|
|
5/11/2016
|
-0.50 / -5.75%
|
8.20
|
8.70
|
8.20
|
8.20
|
8.33
|
8.20
|
160
|
|
|
5/10/2016
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
10
|
|
|
5/9/2016
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
10
|
|
|
5/6/2016
|
+0.20 / +2.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
20
|
|
|
5/5/2016
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
10
|
|
|
5/4/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
8.80
|
10,030
|
|
|
4/29/2016
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
10
|
|
|
4/28/2016
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
4/26/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
10
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.60
|
9.20
|
8.65
|
9.20
|
1,040
|
|
|
4/22/2016
|
-0.50 / -5.15%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.38
|
9.20
|
340
|
|
|
4/21/2016
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
10
|
|
|
4/20/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
4/19/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
4/15/2016
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
2,570
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2,570
|
|
|
4/13/2016
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
120
|
|
|
4/12/2016
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.55
|
9.40
|
1,100
|
|
|
4/11/2016
|
-0.50 / -4.85%
|
9.70
|
10.60
|
9.70
|
9.80
|
9.76
|
9.80
|
4,510
|
|
|
4/8/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
4/7/2016
|
0.00 / 0.00%
|
9.70
|
10.30
|
9.70
|
10.30
|
9.73
|
10.30
|
1,130
|
|
|
4/6/2016
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/4/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/1/2016
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.34
|
10.90
|
290
|
|
|
3/31/2016
|
-0.70 / -6.42%
|
10.20
|
11.60
|
10.20
|
10.20
|
10.55
|
10.20
|
320
|
|
|