|
Closing price on 5/31/2021
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
18,900 |
| Split-adjusted Price |
16.70 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.40 / +2.45%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.51
|
16.70
|
18,900
|
|
|
5/28/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.19
|
16.30
|
37,500
|
|
|
5/27/2021
|
-0.30 / -1.81%
|
16.70
|
16.90
|
16.25
|
16.30
|
16.50
|
16.30
|
10,000
|
|
|
5/26/2021
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.70
|
16.60
|
28,500
|
|
|
5/25/2021
|
-0.25 / -1.47%
|
17.05
|
17.30
|
16.80
|
16.80
|
17.09
|
16.80
|
22,300
|
|
|
5/24/2021
|
-0.15 / -0.87%
|
17.20
|
17.45
|
17.05
|
17.05
|
17.19
|
17.05
|
17,100
|
|
|
5/21/2021
|
-0.20 / -1.15%
|
16.80
|
17.30
|
16.80
|
17.20
|
16.96
|
17.20
|
11,500
|
|
|
5/20/2021
|
-0.60 / -3.33%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.42
|
17.40
|
15,500
|
|
|
5/19/2021
|
+0.20 / +1.12%
|
18.35
|
18.35
|
17.40
|
18.00
|
17.83
|
18.00
|
16,100
|
|
|
5/18/2021
|
-0.20 / -1.11%
|
17.85
|
18.10
|
17.75
|
17.80
|
18.00
|
17.80
|
28,900
|
|
|
5/17/2021
|
-0.40 / -2.17%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.20
|
18.00
|
23,300
|
|
|
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
|
|
|