|
Closing price on 8/24/2016
|
|
| Open |
8.00 |
| High |
8.70 |
| Low |
7.80 |
| Volume |
5,040 |
| Split-adjusted Price |
8.70 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
+0.50 / +6.10%
|
8.00
|
8.70
|
7.80
|
8.70
|
8.30
|
8.70
|
5,040
|
|
|
8/23/2016
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
8.20
|
210
|
|
|
8/22/2016
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3,250
|
|
|
8/19/2016
|
0.00 / 0.00%
|
7.80
|
8.60
|
7.80
|
8.10
|
8.30
|
8.10
|
8,550
|
|
|
8/18/2016
|
0.00 / 0.00%
|
8.00
|
8.60
|
7.70
|
8.10
|
7.90
|
8.10
|
26,830
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
8.10
|
2,490
|
|
|
8/16/2016
|
+0.10 / +1.25%
|
8.10
|
8.40
|
7.80
|
8.10
|
8.02
|
8.10
|
9,980
|
|
|
8/15/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
8.00
|
720
|
|
|
8/12/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.33
|
8.30
|
240
|
|
|
8/11/2016
|
+0.10 / +1.19%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.70
|
8.50
|
230
|
|
|
8/10/2016
|
-0.60 / -6.67%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.58
|
8.40
|
3,030
|
|
|
8/9/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
9.00
|
140
|
|
|
8/8/2016
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3,770
|
|
|
8/5/2016
|
+0.60 / +6.67%
|
8.40
|
9.60
|
8.40
|
9.60
|
8.48
|
9.60
|
5,660
|
|
|
8/4/2016
|
-0.50 / -5.26%
|
9.10
|
9.50
|
8.90
|
9.00
|
9.07
|
9.00
|
13,230
|
|
|
8/3/2016
|
+0.50 / +5.56%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.51
|
9.50
|
4,310
|
|
|
8/2/2016
|
+0.50 / +5.88%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.97
|
9.00
|
8,250
|
|
|
8/1/2016
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.40
|
8.50
|
470
|
|
|
7/29/2016
|
-0.10 / -1.23%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.30
|
8.00
|
80
|
|
|
7/28/2016
|
-0.40 / -4.71%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.52
|
8.10
|
2,230
|
|
|
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
|
|
|