|
Closing price on 9/19/2011
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
480 |
| Split-adjusted Price |
10.20 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
10.20
|
480
|
|
|
9/16/2011
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
3,120
|
|
|
9/15/2011
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
310
|
|
|
9/14/2011
|
+0.20 / +1.89%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.80
|
10.80
|
1,330
|
|
|
9/13/2011
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10
|
|
|
9/12/2011
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
1,060
|
|
|
9/9/2011
|
+0.20 / +1.98%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
650
|
|
|
9/8/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
2,610
|
|
|
9/7/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
9/6/2011
|
-0.10 / -1.02%
|
9.90
|
10.10
|
9.60
|
9.70
|
9.70
|
9.70
|
4,020
|
|
|
9/5/2011
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
8,730
|
|
|
9/1/2011
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
4,910
|
|
|
8/31/2011
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
580
|
|
|
8/30/2011
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
10,680
|
|
|
8/29/2011
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
8.30
|
40
|
|
|
8/26/2011
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
10
|
|
|
8/25/2011
|
-0.30 / -3.45%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
120
|
|
|
8/24/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
10
|
|
|
8/23/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
30
|
|
|
8/22/2011
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
1,350
|
|
|
8/19/2011
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
3,280
|
|
|
8/18/2011
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
630
|
|
|
8/17/2011
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
10
|
|
|
8/16/2011
|
-0.40 / -4.55%
|
8.50
|
9.20
|
8.40
|
8.40
|
8.40
|
8.40
|
400
|
|
|
8/15/2011
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
10
|
|
|
8/12/2011
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
350
|
|
|
8/11/2011
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
2,050
|
|
|
8/10/2011
|
-0.40 / -4.17%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
190
|
|
|
8/9/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
8/8/2011
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
10
|
|
|