|
Closing price on 11/3/2014
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.00 |
| Volume |
40,180 |
| Split-adjusted Price |
14.40 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2014
|
+0.60 / +4.35%
|
14.70
|
14.70
|
13.00
|
14.40
|
14.40
|
14.40
|
40,180
|
|
|
10/31/2014
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,540
|
|
|
10/30/2014
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
290
|
|
|
10/29/2014
|
+0.70 / +6.14%
|
11.30
|
12.10
|
11.30
|
12.10
|
12.10
|
12.10
|
12,350
|
|
|
10/28/2014
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3,220
|
|
|
10/27/2014
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3,420
|
|
|
10/24/2014
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2,870
|
|
|
10/23/2014
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2,540
|
|
|
10/22/2014
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4,650
|
|
|
10/21/2014
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5,000
|
|
|
10/20/2014
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2,390
|
|
|
10/17/2014
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
400
|
|
|
10/16/2014
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17,140
|
|
|
10/15/2014
|
-1.60 / -6.96%
|
24.60
|
24.60
|
21.40
|
21.40
|
21.40
|
21.40
|
76,070
|
|
|
10/14/2014
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17,170
|
|
|
10/13/2014
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
21.50
|
113,250
|
|
|
10/10/2014
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16,760
|
|
|
10/9/2014
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
21,470
|
|
|
10/8/2014
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
17.60
|
11,470
|
|
|
10/7/2014
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
16.50
|
58,790
|
|
|
10/6/2014
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6,410
|
|
|
10/3/2014
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7,000
|
|
|
10/2/2014
|
+0.80 / +6.25%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
13.60
|
38,100
|
|
|
10/1/2014
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
15,120
|
|
|
9/30/2014
|
+0.70 / +6.19%
|
11.70
|
12.00
|
11.30
|
12.00
|
12.00
|
12.00
|
87,050
|
|
|
9/29/2014
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10,630
|
|
|
9/26/2014
|
+0.60 / +6.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
10.60
|
11,910
|
|
|
9/25/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,190
|
|
|
9/24/2014
|
+0.60 / +6.32%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
2,940
|
|
|
9/23/2014
|
+0.10 / +1.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
9.50
|
4,770
|
|
|