|
Closing price on 5/4/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
3,450 |
| Split-adjusted Price |
9.20 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.28
|
9.20
|
3,450
|
|
|
4/27/2015
|
-0.70 / -7.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
9.30
|
20
|
|
|
4/24/2015
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10
|
|
|
4/23/2015
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.75
|
9.60
|
250
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,300
|
|
|
4/21/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
9.30
|
610
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.52
|
9.30
|
840
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.22
|
9.30
|
1,410
|
|
|
4/15/2015
|
+0.50 / +5.68%
|
8.30
|
9.30
|
8.30
|
9.30
|
8.82
|
9.30
|
340
|
|
|
4/14/2015
|
-0.60 / -6.38%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.96
|
8.80
|
2,120
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
4/9/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.80
|
9.40
|
8.95
|
9.40
|
5,920
|
|
|
4/8/2015
|
-0.10 / -1.05%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.96
|
9.40
|
4,020
|
|
|
4/7/2015
|
-0.30 / -3.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.47
|
9.50
|
950
|
|
|
4/6/2015
|
+0.50 / +5.38%
|
8.70
|
9.90
|
8.70
|
9.80
|
9.57
|
9.80
|
1,150
|
|
|
4/3/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
50
|
|
|
4/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4,460
|
|
|
4/1/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
9.30
|
6,650
|
|
|
3/31/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.30
|
9.20
|
430
|
|
|
3/30/2015
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
20
|
|
|
3/27/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
20
|
|
|
3/26/2015
|
-0.40 / -4.04%
|
10.50
|
10.50
|
9.50
|
9.50
|
10.00
|
9.50
|
70
|
|
|
3/25/2015
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
20
|
|
|
3/24/2015
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10
|
|
|
3/23/2015
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.75
|
10.00
|
770
|
|
|
3/20/2015
|
-0.20 / -2.04%
|
9.30
|
10.30
|
9.30
|
9.60
|
9.80
|
9.60
|
3,810
|
|
|
3/19/2015
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4,360
|
|
|
3/18/2015
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.20
|
9.20
|
14,150
|
|
|