|
Closing price on 7/1/2016
|
|
| Open |
8.20 |
| High |
8.90 |
| Low |
8.20 |
| Volume |
730 |
| Split-adjusted Price |
8.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
+0.50 / +5.95%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.22
|
8.90
|
730
|
|
|
6/30/2016
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
8.40
|
1,700
|
|
|
6/29/2016
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.75
|
9.00
|
2,720
|
|
|
6/28/2016
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
8.50
|
1,980
|
|
|
6/27/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
8.00
|
4,780
|
|
|
6/24/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
8.30
|
3,100
|
|
|
6/23/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
|
6/22/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
1,510
|
|
|
6/21/2016
|
+0.40 / +4.82%
|
8.80
|
8.80
|
8.20
|
8.70
|
8.33
|
8.70
|
360
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
6/17/2016
|
-0.30 / -3.49%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
2,620
|
|
|
6/16/2016
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
8.60
|
30
|
|
|
6/15/2016
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
20
|
|
|
6/14/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.57
|
8.80
|
700
|
|
|
6/13/2016
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
60
|
|
|
6/10/2016
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
650
|
|
|
6/9/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
6/8/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
40
|
|
|
6/7/2016
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
20
|
|
|
6/6/2016
|
+0.50 / +6.41%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.15
|
8.30
|
2,030
|
|
|
6/3/2016
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
7.80
|
10,620
|
|
|
6/2/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
6/1/2016
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
230
|
|
|
5/31/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
5/30/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
5/27/2016
|
-0.30 / -3.57%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.10
|
8.10
|
20
|
|
|
5/26/2016
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
10
|
|
|
5/25/2016
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.88
|
8.90
|
130
|
|
|
5/24/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.75
|
8.50
|
1,600
|
|
|
5/23/2016
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4,800
|
|
|