|
Closing price on 3/6/2017
|
|
| Open |
14.30 |
| High |
17.80 |
| Low |
13.50 |
| Volume |
62,660 |
| Split-adjusted Price |
6.26 |
|
|
RCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-1.80 / -11.39%
|
14.30
|
17.80
|
13.50
|
14.00
|
13.72
|
6.26
|
62,660
|
|
|
3/3/2017
|
-1.30 / -7.69%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.79
|
6.97
|
45,900
|
|
|
3/2/2017
|
+2.20 / +14.97%
|
16.90
|
16.90
|
15.60
|
16.90
|
16.25
|
7.55
|
100,804
|
|
|
3/1/2017
|
-1.60 / -9.82%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.57
|
3,246
|
|
|
2/28/2017
|
+0.60 / +3.82%
|
15.20
|
16.30
|
12.10
|
16.30
|
12.76
|
7.29
|
70,374
|
|
|
2/27/2017
|
-0.80 / -4.85%
|
14.10
|
16.00
|
14.10
|
15.70
|
14.19
|
7.02
|
31,500
|
|
|
2/24/2017
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.38
|
918
|
|
|
2/23/2017
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.60
|
4,214
|
|
|
2/22/2017
|
-3.50 / -17.33%
|
19.00
|
19.80
|
16.70
|
16.70
|
19.11
|
7.47
|
79,497
|
|
|
2/21/2017
|
+2.50 / +14.12%
|
18.00
|
20.20
|
18.00
|
20.20
|
19.53
|
9.03
|
51,679
|
|
|
2/20/2017
|
+2.30 / +14.94%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.55
|
7.91
|
25,030
|
|
|
2/17/2017
|
+1.70 / +10.63%
|
16.00
|
17.90
|
15.10
|
17.70
|
15.38
|
7.91
|
65,040
|
|
|
2/16/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.02
|
7.15
|
8,200
|
|
|
2/15/2017
|
-1.00 / -5.88%
|
16.50
|
16.50
|
15.70
|
16.00
|
15.84
|
7.15
|
25,600
|
|
|
2/14/2017
|
+1.00 / +6.25%
|
16.00
|
17.00
|
13.60
|
17.00
|
14.44
|
7.60
|
27,000
|
|
|
2/13/2017
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.15
|
500
|
|
|
2/10/2017
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.06
|
10,000
|
|
|
2/9/2017
|
-0.90 / -5.29%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.20
|
25,266
|
|
|
2/8/2017
|
+1.90 / +12.58%
|
15.60
|
17.40
|
15.50
|
17.00
|
16.91
|
7.60
|
7,800
|
|
|
2/7/2017
|
-0.40 / -2.58%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.21
|
6.75
|
8,000
|
|
|
2/6/2017
|
-0.40 / -2.52%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
6.93
|
11,300
|
|
|
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
|
|
|