|
Closing price on 10/29/2015
|
|
| Open |
12.80 |
| High |
13.40 |
| Low |
12.60 |
| Volume |
1,480 |
| Split-adjusted Price |
12.60 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
-0.10 / -0.79%
|
12.80
|
13.40
|
12.60
|
12.60
|
12.84
|
12.60
|
1,480
|
|
|
10/28/2015
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.33
|
12.70
|
6,570
|
|
|
10/27/2015
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.00
|
12.30
|
9,500
|
|
|
10/26/2015
|
-0.80 / -6.50%
|
12.40
|
12.60
|
11.50
|
11.50
|
12.09
|
11.50
|
2,730
|
|
|
10/23/2015
|
+0.30 / +2.50%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.37
|
12.30
|
4,930
|
|
|
10/22/2015
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
12.00
|
4,500
|
|
|
10/21/2015
|
+0.70 / +6.54%
|
11.00
|
11.40
|
10.60
|
11.40
|
11.03
|
11.40
|
7,800
|
|
|
10/20/2015
|
-0.10 / -0.93%
|
10.70
|
11.30
|
10.70
|
10.70
|
10.87
|
10.70
|
9,290
|
|
|
10/19/2015
|
+0.20 / +1.89%
|
10.80
|
10.80
|
9.90
|
10.80
|
10.13
|
10.80
|
7,010
|
|
|
10/16/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.67
|
10.60
|
3,000
|
|
|
10/15/2015
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
10/14/2015
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.47
|
10.50
|
860
|
|
|
10/13/2015
|
+0.10 / +0.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
11.05
|
10.50
|
3,530
|
|
|
10/12/2015
|
+0.60 / +6.12%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
1,500
|
|
|
10/9/2015
|
+0.50 / +5.38%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
9.80
|
5,040
|
|
|
10/8/2015
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
50
|
|
|
10/7/2015
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3,050
|
|
|
10/6/2015
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
840
|
|
|
10/5/2015
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
20
|
|
|
10/2/2015
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
10
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
330
|
|
|
9/30/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
150
|
|
|
9/25/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
9/24/2015
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
820
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
9/22/2015
|
+0.20 / +2.53%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
260
|
|
|
9/21/2015
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
260
|
|
|
9/18/2015
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
450
|
|
|