|
Closing price on 3/29/2018
|
|
| Open |
19.00 |
| High |
20.80 |
| Low |
19.00 |
| Volume |
84,742 |
| Split-adjusted Price |
8.94 |
|
|
RCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
+1.00 / +5.26%
|
19.00
|
20.80
|
19.00
|
20.00
|
19.85
|
8.94
|
84,742
|
|
|
3/28/2018
|
+1.00 / +5.56%
|
18.10
|
19.00
|
18.00
|
19.00
|
18.54
|
8.49
|
43,665
|
|
|
3/27/2018
|
-0.10 / -0.55%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.07
|
8.05
|
109,745
|
|
|
3/26/2018
|
+0.30 / +1.69%
|
18.00
|
18.50
|
17.00
|
18.10
|
17.82
|
8.09
|
124,550
|
|
|
3/23/2018
|
+2.30 / +14.56%
|
16.00
|
18.10
|
15.90
|
18.10
|
17.82
|
8.09
|
210,650
|
|
|
3/22/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.06
|
2,200
|
|
|
3/21/2018
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
7.06
|
5,800
|
|
|
3/20/2018
|
-0.20 / -1.23%
|
16.00
|
16.50
|
15.00
|
16.00
|
15.04
|
7.15
|
781,600
|
|
|
3/19/2018
|
+0.10 / +0.62%
|
15.50
|
16.20
|
15.00
|
16.20
|
15.13
|
7.24
|
27,090
|
|
|
3/16/2018
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.06
|
7.24
|
87,300
|
|
|
3/15/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.24
|
900
|
|
|
3/14/2018
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.00
|
16.20
|
16.04
|
7.24
|
255,000
|
|
|
3/13/2018
|
+0.70 / +4.73%
|
14.20
|
15.50
|
14.00
|
15.50
|
14.86
|
6.93
|
27,617
|
|
|
3/12/2018
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.57
|
6.62
|
53,500
|
|
|
3/9/2018
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.48
|
3,500
|
|
|
3/8/2018
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.35
|
4,114
|
|
|
3/7/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.48
|
0
|
|
|
3/6/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.48
|
0
|
|
|
3/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.48
|
14,000
|
|
|
3/2/2018
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.48
|
5,000
|
|
|
3/1/2018
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
6.57
|
19,000
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.48
|
5,000
|
|
|
2/27/2018
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.48
|
9,000
|
|
|
2/26/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.66
|
0
|
|
|
2/23/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.66
|
1,500
|
|
|
2/22/2018
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.71
|
3,000
|
|
|
2/21/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.15
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.15
|
0
|
|
|
2/12/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.15
|
0
|
|
|
2/9/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.15
|
0
|
|
|