|
Closing price on 2/3/2017
|
|
| Open |
16.20 |
| High |
17.50 |
| Low |
15.40 |
| Volume |
30,100 |
| Split-adjusted Price |
6.88 |
|
|
RCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-0.80 / -4.94%
|
16.20
|
17.50
|
15.40
|
15.40
|
15.94
|
6.88
|
30,100
|
|
|
2/2/2017
|
-1.80 / -10.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.24
|
20,000
|
|
|
1/25/2017
|
-1.50 / -7.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.05
|
100
|
|
|
1/24/2017
|
+2.40 / +14.04%
|
15.60
|
19.50
|
15.60
|
19.50
|
17.16
|
8.72
|
25,000
|
|
|
1/23/2017
|
+2.20 / +14.77%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.03
|
7.64
|
13,288
|
|
|
1/20/2017
|
-2.50 / -14.04%
|
15.10
|
15.30
|
14.90
|
15.30
|
14.95
|
6.84
|
34,717
|
|
|
1/19/2017
|
+0.80 / +4.71%
|
15.10
|
17.80
|
15.10
|
17.80
|
15.49
|
7.96
|
17,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.60
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.05
|
7.60
|
2,100
|
|
|
1/16/2017
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.87
|
7.60
|
8,200
|
|
|
1/13/2017
|
+1.40 / +9.27%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.58
|
7.38
|
1,215
|
|
|
1/12/2017
|
-1.80 / -10.65%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.75
|
9,000
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.55
|
0
|
|
|
1/10/2017
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.55
|
0
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.87
|
7.64
|
13,030
|
|
|
1/6/2017
|
-1.80 / -9.52%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.64
|
1,190,475
|
|
|
1/5/2017
|
+2.40 / +14.55%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.85
|
8.23
|
232
|
|
|
1/4/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.18
|
0
|
|
|
1/3/2017
|
-1.00 / -5.56%
|
17.00
|
17.00
|
15.30
|
17.00
|
16.50
|
7.40
|
27,346
|
|
|
12/30/2016
|
-1.00 / -5.26%
|
18.80
|
18.80
|
17.50
|
18.00
|
17.98
|
7.83
|
9,800
|
|
|
12/29/2016
|
+1.10 / +6.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.27
|
5,000
|
|
|
12/28/2016
|
-1.60 / -8.21%
|
19.00
|
19.00
|
16.60
|
17.90
|
16.67
|
7.79
|
41,400
|
|
|
12/27/2016
|
-0.50 / -2.50%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.17
|
8.49
|
3,069
|
|
|
12/26/2016
|
+0.40 / +2.04%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.72
|
8.70
|
48,282
|
|
|
12/23/2016
|
+0.20 / +1.04%
|
19.00
|
20.00
|
19.00
|
19.50
|
19.56
|
8.49
|
46,474
|
|
|
12/22/2016
|
-0.70 / -3.50%
|
19.00
|
19.90
|
18.70
|
19.30
|
19.11
|
8.40
|
26,688
|
|
|
12/21/2016
|
-0.70 / -3.38%
|
19.50
|
21.30
|
19.30
|
20.00
|
19.66
|
8.70
|
25,052
|
|
|
12/20/2016
|
+3.20 / +18.29%
|
18.00
|
20.70
|
18.00
|
20.70
|
18.93
|
9.01
|
71,035
|
|
|
12/19/2016
|
+0.60 / +3.55%
|
17.00
|
18.20
|
17.00
|
17.50
|
18.01
|
7.62
|
42,300
|
|
|
12/16/2016
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.90
|
7.40
|
5,500
|
|
|