|
Closing price on 8/16/2017
|
|
| Open |
7.83 |
| High |
8.00 |
| Low |
7.83 |
| Volume |
81,060 |
| Split-adjusted Price |
7.84 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
-0.16 / -2.00%
|
7.83
|
8.00
|
7.83
|
7.84
|
7.88
|
7.84
|
81,060
|
|
|
8/15/2017
|
-0.27 / -3.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
81,150
|
|
|
8/14/2017
|
0.00 / 0.00%
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
80,000
|
|
|
8/11/2017
|
-0.19 / -2.25%
|
8.00
|
8.27
|
7.87
|
8.27
|
8.02
|
8.27
|
84,740
|
|
|
8/10/2017
|
+0.18 / +2.17%
|
8.00
|
8.46
|
8.00
|
8.46
|
8.33
|
8.46
|
80,600
|
|
|
8/9/2017
|
-0.02 / -0.24%
|
8.00
|
8.30
|
7.73
|
8.28
|
8.08
|
8.28
|
81,200
|
|
|
8/8/2017
|
+0.31 / +3.88%
|
8.00
|
8.30
|
7.44
|
8.30
|
7.47
|
8.30
|
93,250
|
|
|
8/7/2017
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
80,000
|
|
|
8/4/2017
|
+0.49 / +6.53%
|
7.32
|
7.99
|
7.32
|
7.99
|
7.62
|
7.99
|
81,050
|
|
|
8/3/2017
|
-0.08 / -1.06%
|
7.50
|
7.55
|
7.50
|
7.50
|
7.52
|
7.50
|
83,190
|
|
|
8/2/2017
|
-0.42 / -5.25%
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
80,040
|
|
|
8/1/2017
|
-0.10 / -1.23%
|
7.55
|
8.00
|
7.55
|
8.00
|
7.84
|
8.00
|
80,510
|
|
|
7/31/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
80,000
|
|
|
7/28/2017
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
80,130
|
|
|
7/27/2017
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
82,300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
80,000
|
|
|
7/25/2017
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
80,070
|
|
|
7/24/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
83,570
|
|
|
7/21/2017
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
80,010
|
|
|
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
|
|
|