|
Closing price on 7/27/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
8.50 |
| Volume |
360 |
| Split-adjusted Price |
8.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.40 / -4.49%
|
9.40
|
9.50
|
8.50
|
8.50
|
8.98
|
8.50
|
360
|
|
|
7/26/2016
|
+0.50 / +5.95%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.55
|
8.90
|
2,660
|
|
|
7/25/2016
|
-0.60 / -6.67%
|
8.50
|
9.00
|
8.40
|
8.40
|
8.58
|
8.40
|
630
|
|
|
7/22/2016
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.75
|
9.00
|
1,100
|
|
|
7/21/2016
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
7/20/2016
|
+0.50 / +5.88%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.41
|
9.00
|
1,070
|
|
|
7/19/2016
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.43
|
8.50
|
1,400
|
|
|
7/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
60
|
|
|
7/15/2016
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
10
|
|
|
7/14/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
7/13/2016
|
-0.60 / -6.90%
|
8.50
|
8.60
|
8.10
|
8.10
|
8.36
|
8.10
|
3,230
|
|
|
7/12/2016
|
+0.30 / +3.57%
|
8.20
|
8.70
|
7.90
|
8.70
|
8.38
|
8.70
|
2,560
|
|
|
7/11/2016
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
8.40
|
870
|
|
|
7/8/2016
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
160
|
|
|
7/7/2016
|
-0.10 / -1.03%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.35
|
9.60
|
120
|
|
|
7/6/2016
|
-0.20 / -2.02%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.50
|
9.70
|
2,410
|
|
|
7/5/2016
|
+0.40 / +4.21%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.09
|
9.90
|
110
|
|
|
7/4/2016
|
+0.60 / +6.74%
|
8.50
|
9.50
|
8.40
|
9.50
|
8.64
|
9.50
|
1,630
|
|
|
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
|
|
|