|
Closing price on 7/20/2017
|
|
| Open |
7.30 |
| High |
8.29 |
| Low |
7.30 |
| Volume |
80,130 |
| Split-adjusted Price |
8.29 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
+0.52 / +6.69%
|
7.30
|
8.29
|
7.30
|
8.29
|
7.69
|
8.29
|
80,130
|
|
|
7/19/2017
|
-0.53 / -6.39%
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
7.77
|
80,010
|
|
|
7/18/2017
|
+0.51 / +6.55%
|
7.79
|
8.30
|
7.79
|
8.30
|
8.30
|
8.30
|
80,020
|
|
|
7/17/2017
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
80,000
|
|
|
7/14/2017
|
-0.26 / -3.23%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
10
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
0
|
|
|
7/12/2017
|
-0.55 / -6.40%
|
8.01
|
8.05
|
8.00
|
8.05
|
8.00
|
8.05
|
2,000
|
|
|
7/11/2017
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
10
|
|
|
7/10/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
7/7/2017
|
-0.15 / -1.73%
|
8.05
|
8.50
|
8.05
|
8.50
|
8.28
|
8.50
|
220
|
|
|
7/6/2017
|
+0.50 / +6.13%
|
7.84
|
8.65
|
7.84
|
8.65
|
8.33
|
8.65
|
120
|
|
|
7/5/2017
|
0.00 / 0.00%
|
8.15
|
8.15
|
7.90
|
8.15
|
8.09
|
8.15
|
1,570
|
|
|
7/4/2017
|
+0.48 / +6.26%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
10
|
|
|
7/3/2017
|
-0.48 / -5.89%
|
8.15
|
8.15
|
7.67
|
7.67
|
7.76
|
7.67
|
5,410
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
0
|
|
|
6/29/2017
|
0.00 / 0.00%
|
7.61
|
8.15
|
7.61
|
8.15
|
8.00
|
8.15
|
147,500
|
|
|
6/28/2017
|
0.00 / 0.00%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
138,000
|
|
|
6/27/2017
|
0.00 / 0.00%
|
8.15
|
8.15
|
8.00
|
8.15
|
8.11
|
8.15
|
142,300
|
|
|
6/26/2017
|
+0.15 / +1.88%
|
7.80
|
8.15
|
7.80
|
8.15
|
7.93
|
8.15
|
154,150
|
|
|
6/23/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
8.00
|
139,010
|
|
|
6/22/2017
|
+0.29 / +3.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
137,030
|
|
|
6/21/2017
|
-0.44 / -5.40%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
137,020
|
|
|
6/20/2017
|
+0.01 / +0.12%
|
8.20
|
8.20
|
8.01
|
8.15
|
8.14
|
8.15
|
138,930
|
|
|
6/19/2017
|
-0.61 / -6.97%
|
8.14
|
8.20
|
8.14
|
8.14
|
8.16
|
8.14
|
138,640
|
|
|
6/16/2017
|
-0.25 / -2.78%
|
8.37
|
8.80
|
8.37
|
8.75
|
8.57
|
8.75
|
137,060
|
|
|
6/15/2017
|
+0.51 / +6.01%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
137,010
|
|
|
6/14/2017
|
+0.21 / +2.54%
|
8.85
|
8.85
|
7.80
|
8.49
|
8.50
|
8.49
|
137,100
|
|
|
6/13/2017
|
-0.62 / -6.97%
|
9.00
|
9.00
|
8.28
|
8.28
|
8.28
|
8.28
|
137,020
|
|
|
6/12/2017
|
+0.40 / +4.71%
|
7.91
|
8.90
|
7.91
|
8.90
|
7.92
|
8.90
|
1,010
|
|
|
6/9/2017
|
-0.55 / -6.08%
|
9.10
|
9.10
|
8.50
|
8.50
|
9.09
|
8.50
|
220
|
|
|