|
Closing price on 8/28/2012
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
2,720 |
| Split-adjusted Price |
5.60 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2012
|
-0.10 / -1.75%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
5.60
|
2,720
|
|
|
8/27/2012
|
-0.30 / -5.00%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.70
|
5.70
|
20
|
|
|
8/24/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
8/23/2012
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
6.00
|
420
|
|
|
8/22/2012
|
-0.30 / -4.84%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.90
|
5.90
|
1,530
|
|
|
8/21/2012
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
1,380
|
|
|
8/20/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,330
|
|
|
8/17/2012
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
5.90
|
820
|
|
|
8/16/2012
|
-0.30 / -4.92%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
5.80
|
660
|
|
|
8/15/2012
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
1,420
|
|
|
8/14/2012
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
200
|
|
|
8/13/2012
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
30
|
|
|
8/10/2012
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,020
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
20
|
|
|
8/8/2012
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
560
|
|
|
8/7/2012
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
30
|
|
|
8/6/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10
|
|
|
8/3/2012
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
1,150
|
|
|
8/2/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,170
|
|
|
8/1/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
540
|
|
|
7/31/2012
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
740
|
|
|
7/30/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
50
|
|
|
7/27/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/26/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/25/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/24/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
650
|
|
|
7/23/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
10
|
|
|
7/20/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,000
|
|
|
7/19/2012
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
1,750
|
|
|
7/18/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
10
|
|
|