|
Closing price on 6/1/2018
|
|
| Open |
5.53 |
| High |
6.05 |
| Low |
5.50 |
| Volume |
1,500 |
| Split-adjusted Price |
6.00 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
+0.28 / +4.90%
|
5.53
|
6.05
|
5.50
|
6.00
|
5.77
|
6.00
|
1,500
|
|
|
5/31/2018
|
-0.31 / -5.14%
|
5.67
|
6.00
|
5.67
|
5.72
|
5.97
|
5.72
|
1,340
|
|
|
5/30/2018
|
-0.39 / -6.07%
|
6.10
|
6.10
|
5.98
|
6.03
|
6.05
|
6.03
|
1,200
|
|
|
5/29/2018
|
+0.04 / +0.63%
|
5.95
|
6.42
|
5.95
|
6.42
|
6.19
|
6.42
|
450
|
|
|
5/28/2018
|
-0.48 / -7.00%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
100
|
|
|
5/25/2018
|
0.00 / 0.00%
|
6.86
|
6.86
|
6.85
|
6.86
|
6.86
|
6.86
|
2,470
|
|
|
5/24/2018
|
+0.39 / +6.03%
|
6.30
|
6.86
|
6.30
|
6.86
|
6.67
|
6.86
|
1,200
|
|
|
5/23/2018
|
+0.42 / +6.94%
|
5.64
|
6.47
|
5.64
|
6.47
|
6.06
|
6.47
|
430
|
|
|
5/22/2018
|
-0.41 / -6.35%
|
6.46
|
6.78
|
6.05
|
6.05
|
6.34
|
6.05
|
430
|
|
|
5/21/2018
|
-0.22 / -3.29%
|
6.68
|
6.68
|
6.46
|
6.46
|
6.67
|
6.46
|
300
|
|
|
5/18/2018
|
+0.38 / +6.03%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
10
|
|
|
5/17/2018
|
-0.39 / -5.83%
|
6.28
|
6.69
|
6.28
|
6.30
|
6.31
|
6.30
|
16,950
|
|
|
5/16/2018
|
-0.50 / -6.95%
|
6.69
|
6.69
|
6.69
|
6.69
|
6.69
|
6.69
|
530
|
|
|
5/15/2018
|
-0.54 / -6.99%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
1,760
|
|
|
5/14/2018
|
-0.57 / -6.87%
|
8.38
|
8.40
|
7.73
|
7.73
|
8.30
|
7.73
|
2,530
|
|
|
5/11/2018
|
+0.40 / +5.06%
|
7.36
|
8.42
|
7.35
|
8.30
|
7.89
|
8.30
|
1,140
|
|
|
5/10/2018
|
-0.08 / -1.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7,080
|
|
|
5/9/2018
|
0.00 / 0.00%
|
7.45
|
7.98
|
7.45
|
7.98
|
7.72
|
7.98
|
1,950
|
|
|
5/8/2018
|
+0.38 / +5.00%
|
7.60
|
8.13
|
7.10
|
7.98
|
7.36
|
7.98
|
82,980
|
|
|
5/7/2018
|
+0.20 / +2.70%
|
7.89
|
7.91
|
7.20
|
7.60
|
7.68
|
7.60
|
11,460
|
|
|
5/4/2018
|
+0.48 / +6.94%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.33
|
7.40
|
5,050
|
|
|
5/3/2018
|
-0.39 / -5.34%
|
7.34
|
7.82
|
6.91
|
6.92
|
7.59
|
6.92
|
13,430
|
|
|
5/2/2018
|
+0.07 / +0.97%
|
7.24
|
7.31
|
7.24
|
7.31
|
7.29
|
7.31
|
12,350
|
|
|
4/27/2018
|
+0.47 / +6.94%
|
6.77
|
7.24
|
6.31
|
7.24
|
7.14
|
7.24
|
9,380
|
|
|
4/26/2018
|
+0.41 / +6.45%
|
6.40
|
6.80
|
5.97
|
6.77
|
6.59
|
6.77
|
3,490
|
|
|
4/24/2018
|
0.00 / 0.00%
|
5.95
|
6.36
|
5.95
|
6.36
|
6.16
|
6.36
|
3,300
|
|
|
4/23/2018
|
0.00 / 0.00%
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
6.36
|
100
|
|
|
4/20/2018
|
+0.36 / +6.00%
|
6.30
|
6.36
|
6.00
|
6.36
|
6.22
|
6.36
|
3,700
|
|
|
4/19/2018
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
|
4/18/2018
|
+0.19 / +3.11%
|
6.11
|
6.30
|
5.71
|
6.30
|
6.11
|
6.30
|
120
|
|
|