|
Closing price on 6/7/2022
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
600 |
| Split-adjusted Price |
12.10 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
12.10
|
600
|
|
|
6/6/2022
|
-0.30 / -2.40%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
1,600
|
|
|
6/3/2022
|
+0.30 / +2.31%
|
11.90
|
13.30
|
11.80
|
13.30
|
12.50
|
13.30
|
600
|
|
|
6/2/2022
|
-0.30 / -2.17%
|
13.00
|
13.70
|
12.30
|
13.50
|
13.00
|
13.50
|
2,400
|
|
|
6/1/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.80
|
13.30
|
400
|
|
|
5/31/2022
|
-0.70 / -4.79%
|
12.60
|
14.00
|
12.50
|
13.90
|
13.30
|
13.90
|
3,400
|
|
|
5/30/2022
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
100
|
|
|
5/27/2022
|
-1.30 / -8.50%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.10
|
14.00
|
14,600
|
|
|
5/26/2022
|
+0.90 / +6.47%
|
13.90
|
19.40
|
13.80
|
14.80
|
15.30
|
14.80
|
20,500
|
|
|
5/13/2022
|
+0.90 / +6.92%
|
12.20
|
13.90
|
12.20
|
13.90
|
13.10
|
13.90
|
4,900
|
|
|
5/12/2022
|
+0.15 / +1.17%
|
13.00
|
13.70
|
12.85
|
13.00
|
12.98
|
13.00
|
4,800
|
|
|
5/11/2022
|
+0.80 / +6.64%
|
11.85
|
12.85
|
11.85
|
12.85
|
12.76
|
12.85
|
5,400
|
|
|
5/10/2022
|
-0.65 / -5.12%
|
12.70
|
12.70
|
11.90
|
12.05
|
12.15
|
12.05
|
3,800
|
|
|
5/9/2022
|
-0.95 / -6.96%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
12.70
|
12,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.00
|
13.65
|
13.59
|
13.65
|
2,000
|
|
|
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
|
|
|