|
Closing price on 5/21/2018
|
|
| Open |
6.68 |
| High |
6.68 |
| Low |
6.46 |
| Volume |
300 |
| Split-adjusted Price |
6.46 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
-0.22 / -3.29%
|
6.68
|
6.68
|
6.46
|
6.46
|
6.67
|
6.46
|
300
|
|
|
5/18/2018
|
+0.38 / +6.03%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
10
|
|
|
5/17/2018
|
-0.39 / -5.83%
|
6.28
|
6.69
|
6.28
|
6.30
|
6.31
|
6.30
|
16,950
|
|
|
5/16/2018
|
-0.50 / -6.95%
|
6.69
|
6.69
|
6.69
|
6.69
|
6.69
|
6.69
|
530
|
|
|
5/15/2018
|
-0.54 / -6.99%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
1,760
|
|
|
5/14/2018
|
-0.57 / -6.87%
|
8.38
|
8.40
|
7.73
|
7.73
|
8.30
|
7.73
|
2,530
|
|
|
5/11/2018
|
+0.40 / +5.06%
|
7.36
|
8.42
|
7.35
|
8.30
|
7.89
|
8.30
|
1,140
|
|
|
5/10/2018
|
-0.08 / -1.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7,080
|
|
|
5/9/2018
|
0.00 / 0.00%
|
7.45
|
7.98
|
7.45
|
7.98
|
7.72
|
7.98
|
1,950
|
|
|
5/8/2018
|
+0.38 / +5.00%
|
7.60
|
8.13
|
7.10
|
7.98
|
7.36
|
7.98
|
82,980
|
|
|
5/7/2018
|
+0.20 / +2.70%
|
7.89
|
7.91
|
7.20
|
7.60
|
7.68
|
7.60
|
11,460
|
|
|
5/4/2018
|
+0.48 / +6.94%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.33
|
7.40
|
5,050
|
|
|
5/3/2018
|
-0.39 / -5.34%
|
7.34
|
7.82
|
6.91
|
6.92
|
7.59
|
6.92
|
13,430
|
|
|
5/2/2018
|
+0.07 / +0.97%
|
7.24
|
7.31
|
7.24
|
7.31
|
7.29
|
7.31
|
12,350
|
|
|
4/27/2018
|
+0.47 / +6.94%
|
6.77
|
7.24
|
6.31
|
7.24
|
7.14
|
7.24
|
9,380
|
|
|
4/26/2018
|
+0.41 / +6.45%
|
6.40
|
6.80
|
5.97
|
6.77
|
6.59
|
6.77
|
3,490
|
|
|
4/24/2018
|
0.00 / 0.00%
|
5.95
|
6.36
|
5.95
|
6.36
|
6.16
|
6.36
|
3,300
|
|
|
4/23/2018
|
0.00 / 0.00%
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
100
|
|
|
4/20/2018
|
+0.36 / +6.00%
|
6.30
|
6.36
|
6.00
|
6.36
|
6.22
|
6.36
|
3,700
|
|
|
4/19/2018
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
|
4/18/2018
|
+0.19 / +3.11%
|
6.11
|
6.30
|
5.71
|
6.30
|
6.11
|
6.30
|
120
|
|
|
4/17/2018
|
+0.10 / +1.66%
|
6.00
|
6.11
|
5.63
|
6.11
|
5.88
|
6.11
|
1,870
|
|
|
4/16/2018
|
0.00 / 0.00%
|
5.60
|
6.01
|
5.60
|
6.01
|
5.81
|
6.01
|
120
|
|
|
4/13/2018
|
+0.34 / +6.00%
|
5.30
|
6.03
|
5.30
|
6.01
|
5.66
|
6.01
|
4,560
|
|
|
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
|
|
|