|
Closing price on 8/18/2021
|
|
| Open |
20.05 |
| High |
21.35 |
| Low |
19.95 |
| Volume |
69,700 |
| Split-adjusted Price |
20.00 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-1.40 / -6.54%
|
20.05
|
21.35
|
19.95
|
20.00
|
20.03
|
20.00
|
69,700
|
|
|
8/17/2021
|
-1.60 / -6.96%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.74
|
21.40
|
63,200
|
|
|
8/16/2021
|
-0.20 / -0.86%
|
24.80
|
24.80
|
22.60
|
23.00
|
24.01
|
23.00
|
103,800
|
|
|
8/13/2021
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.19
|
23.20
|
184,400
|
|
|
8/12/2021
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
23,800
|
|
|
8/11/2021
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7,200
|
|
|
8/10/2021
|
+1.20 / +6.74%
|
18.00
|
19.00
|
17.60
|
19.00
|
18.48
|
19.00
|
83,600
|
|
|
8/9/2021
|
+0.80 / +4.71%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.64
|
17.80
|
21,600
|
|
|
8/6/2021
|
-0.20 / -1.16%
|
17.20
|
17.85
|
16.15
|
17.00
|
17.26
|
17.00
|
11,300
|
|
|
8/5/2021
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.23
|
17.20
|
6,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.30
|
17.40
|
14,100
|
|
|
8/3/2021
|
-0.10 / -0.57%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.04
|
17.40
|
2,700
|
|
|
8/2/2021
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.37
|
17.50
|
3,800
|
|
|
7/30/2021
|
+0.15 / +0.86%
|
17.15
|
17.80
|
17.15
|
17.50
|
17.40
|
17.50
|
7,300
|
|
|
7/29/2021
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.35
|
17.35
|
17.50
|
17.35
|
5,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5,000
|
|
|
7/27/2021
|
-0.40 / -2.23%
|
17.85
|
17.85
|
17.50
|
17.50
|
17.78
|
17.50
|
6,300
|
|
|
7/26/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
100
|
|
|
7/23/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.88
|
17.90
|
3,300
|
|
|
7/22/2021
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.76
|
18.00
|
5,800
|
|
|
7/21/2021
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.95
|
17.95
|
18.00
|
17.95
|
8,100
|
|
|
7/20/2021
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.91
|
18.00
|
17,700
|
|
|
7/19/2021
|
-0.35 / -1.91%
|
17.20
|
18.20
|
17.20
|
18.00
|
18.04
|
18.00
|
4,600
|
|
|
7/16/2021
|
+0.15 / +0.82%
|
18.15
|
18.50
|
18.15
|
18.35
|
18.31
|
18.35
|
20,100
|
|
|
7/15/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
500
|
|
|
7/14/2021
|
-0.10 / -0.54%
|
17.35
|
18.30
|
17.35
|
18.30
|
17.62
|
18.30
|
2,100
|
|
|
7/13/2021
|
+0.35 / +1.94%
|
18.40
|
18.40
|
17.50
|
18.40
|
18.19
|
18.40
|
9,400
|
|
|
7/12/2021
|
-1.10 / -5.74%
|
18.00
|
18.30
|
17.85
|
18.05
|
18.30
|
18.05
|
24,800
|
|
|
7/9/2021
|
+0.15 / +0.79%
|
18.50
|
19.15
|
18.30
|
19.15
|
19.00
|
19.15
|
21,100
|
|
|
7/8/2021
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.95
|
19.00
|
6,900
|
|
|