|
Closing price on 7/5/2017
|
|
| Open |
8.15 |
| High |
8.15 |
| Low |
7.90 |
| Volume |
1,570 |
| Split-adjusted Price |
8.15 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2017
|
+0.48 / +5.60%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
100
|
|
|
6/7/2017
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
0
|
|
|
6/6/2017
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
0
|
|
|
6/5/2017
|
+0.56 / +6.99%
|
8.00
|
8.57
|
8.00
|
8.57
|
8.29
|
8.57
|
290
|
|
|
6/2/2017
|
0.00 / 0.00%
|
8.01
|
8.01
|
8.01
|
8.01
|
8.01
|
8.01
|
0
|
|
|
6/1/2017
|
0.00 / 0.00%
|
8.01
|
8.01
|
8.01
|
8.01
|
8.01
|
8.01
|
100
|
|
|
5/31/2017
|
-0.60 / -6.97%
|
8.01
|
8.02
|
8.01
|
8.01
|
8.01
|
8.01
|
210
|
|
|
5/30/2017
|
-0.64 / -6.92%
|
8.61
|
8.61
|
8.61
|
8.61
|
8.61
|
8.61
|
30
|
|
|
5/29/2017
|
+0.15 / +1.65%
|
8.50
|
9.25
|
8.50
|
9.25
|
8.52
|
9.25
|
4,110
|
|
|
5/26/2017
|
+0.54 / +6.31%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
9.10
|
500
|
|
|
5/25/2017
|
+0.56 / +7.00%
|
8.55
|
8.56
|
8.00
|
8.56
|
8.42
|
8.56
|
520
|
|
|