|
Closing price on 5/5/2022
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.65 |
| Volume |
15,600 |
| Split-adjusted Price |
13.65 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.25 / -1.80%
|
13.80
|
14.00
|
13.65
|
13.65
|
13.79
|
13.65
|
15,600
|
|
|
5/4/2022
|
-0.90 / -6.08%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.17
|
13.90
|
4,600
|
|
|
4/29/2022
|
-0.40 / -2.63%
|
14.60
|
16.25
|
14.60
|
14.80
|
14.95
|
14.80
|
9,600
|
|
|
4/28/2022
|
+0.50 / +3.40%
|
13.85
|
15.65
|
13.85
|
15.20
|
14.40
|
15.20
|
1,900
|
|
|
4/27/2022
|
-0.05 / -0.34%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.13
|
14.70
|
9,900
|
|
|
4/26/2022
|
+0.95 / +6.88%
|
13.00
|
14.75
|
12.90
|
14.75
|
14.20
|
14.75
|
15,100
|
|
|
4/25/2022
|
-1.00 / -6.76%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.89
|
13.80
|
32,400
|
|
|
4/22/2022
|
+0.75 / +5.34%
|
13.30
|
15.00
|
13.30
|
14.80
|
14.28
|
14.80
|
35,600
|
|
|
4/21/2022
|
-1.05 / -6.95%
|
14.10
|
14.20
|
14.05
|
14.05
|
14.08
|
14.05
|
16,100
|
|
|
4/20/2022
|
-1.10 / -6.79%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.11
|
15.10
|
57,600
|
|
|
4/19/2022
|
-1.20 / -6.90%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.21
|
16.20
|
149,600
|
|
|
4/18/2022
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17,900
|
|
|
4/15/2022
|
-1.40 / -6.97%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
24,600
|
|
|
4/14/2022
|
-1.50 / -6.94%
|
20.25
|
21.60
|
20.10
|
20.10
|
20.17
|
20.10
|
23,000
|
|
|
4/13/2022
|
-0.70 / -3.14%
|
22.75
|
22.75
|
20.75
|
21.60
|
21.10
|
21.60
|
7,500
|
|
|
4/12/2022
|
+1.45 / +6.95%
|
22.30
|
22.30
|
21.35
|
22.30
|
22.26
|
22.30
|
93,800
|
|
|
4/8/2022
|
+1.35 / +6.92%
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
20.85
|
30,400
|
|
|
4/7/2022
|
-0.30 / -1.52%
|
19.05
|
19.80
|
18.70
|
19.50
|
19.12
|
19.50
|
7,000
|
|
|
4/6/2022
|
-0.20 / -1.00%
|
20.00
|
20.00
|
18.80
|
19.80
|
19.09
|
19.80
|
7,700
|
|
|
4/5/2022
|
-0.05 / -0.25%
|
20.85
|
20.85
|
20.00
|
20.00
|
20.14
|
20.00
|
6,900
|
|
|
4/4/2022
|
+1.15 / +6.08%
|
18.90
|
20.05
|
18.90
|
20.05
|
19.82
|
20.05
|
39,300
|
|
|
4/1/2022
|
-1.40 / -6.90%
|
19.90
|
20.00
|
18.90
|
18.90
|
19.14
|
18.90
|
24,500
|
|
|
3/31/2022
|
-0.20 / -0.98%
|
19.95
|
21.00
|
19.95
|
20.30
|
20.13
|
20.30
|
19,300
|
|
|
3/30/2022
|
-0.50 / -2.38%
|
20.15
|
20.60
|
20.15
|
20.50
|
20.31
|
20.50
|
13,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
21.05
|
21.10
|
20.40
|
21.00
|
20.86
|
21.00
|
17,500
|
|
|
3/28/2022
|
+0.10 / +0.48%
|
19.70
|
21.35
|
19.70
|
21.00
|
20.80
|
21.00
|
26,900
|
|
|
3/25/2022
|
+0.60 / +2.96%
|
19.75
|
21.45
|
19.60
|
20.90
|
20.95
|
20.90
|
27,600
|
|
|
3/24/2022
|
-0.40 / -1.93%
|
20.10
|
20.75
|
20.10
|
20.30
|
20.31
|
20.30
|
12,600
|
|
|
3/23/2022
|
-1.00 / -4.61%
|
20.70
|
22.00
|
20.55
|
20.70
|
21.10
|
20.70
|
33,500
|
|
|
3/22/2022
|
+0.95 / +4.58%
|
21.00
|
21.70
|
20.60
|
21.70
|
21.27
|
21.70
|
50,400
|
|
|