|
Closing price on 6/18/2021
|
|
| Open |
17.55 |
| High |
18.50 |
| Low |
17.55 |
| Volume |
5,300 |
| Split-adjusted Price |
17.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.40 / +2.29%
|
17.55
|
18.50
|
17.55
|
17.90
|
18.04
|
17.90
|
5,300
|
|
|
6/17/2021
|
-0.10 / -0.57%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.47
|
17.50
|
22,900
|
|
|
6/16/2021
|
-0.20 / -1.12%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.47
|
17.60
|
26,500
|
|
|
6/15/2021
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.84
|
17.80
|
21,800
|
|
|
6/14/2021
|
-0.65 / -3.45%
|
18.85
|
20.00
|
18.00
|
18.20
|
18.29
|
18.20
|
7,000
|
|
|
6/11/2021
|
+0.90 / +5.01%
|
17.00
|
19.20
|
17.00
|
18.85
|
18.49
|
18.85
|
33,800
|
|
|
6/10/2021
|
-0.70 / -3.75%
|
17.70
|
18.00
|
17.70
|
17.95
|
18.00
|
17.95
|
20,800
|
|
|
6/9/2021
|
+0.15 / +0.81%
|
17.50
|
19.00
|
17.50
|
18.65
|
17.94
|
18.65
|
26,700
|
|
|
6/8/2021
|
-1.25 / -6.33%
|
21.10
|
21.10
|
18.50
|
18.50
|
20.67
|
18.50
|
90,400
|
|
|
6/7/2021
|
+1.25 / +6.76%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
30,900
|
|
|
6/4/2021
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
33,700
|
|
|
6/3/2021
|
+1.10 / +6.79%
|
16.70
|
17.30
|
16.20
|
17.30
|
16.20
|
17.30
|
52,100
|
|
|
6/2/2021
|
-0.40 / -2.41%
|
16.60
|
16.75
|
16.15
|
16.20
|
16.57
|
16.20
|
10,400
|
|
|
6/1/2021
|
-0.10 / -0.60%
|
16.65
|
16.70
|
15.85
|
16.60
|
16.48
|
16.60
|
7,100
|
|
|
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
|
|
|