|
Closing price on 8/22/2023
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
81,000 |
| Split-adjusted Price |
6.00 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.20 / -3.23%
|
6.30
|
6.50
|
6.00
|
6.00
|
6.20
|
6.00
|
81,000
|
|
|
8/21/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.20
|
6.30
|
54,200
|
|
|
8/18/2023
|
-0.30 / -4.62%
|
6.50
|
6.90
|
6.20
|
6.20
|
6.50
|
6.20
|
84,800
|
|
|
8/17/2023
|
-0.80 / -10.96%
|
7.30
|
7.30
|
6.30
|
6.50
|
6.50
|
6.50
|
103,300
|
|
|
8/16/2023
|
-0.80 / -9.88%
|
9.00
|
9.00
|
6.90
|
7.30
|
7.30
|
7.30
|
164,200
|
|
|
8/15/2023
|
+1.00 / +13.89%
|
7.90
|
8.20
|
7.60
|
8.20
|
8.10
|
8.20
|
161,000
|
|
|
8/14/2023
|
+0.90 / +13.85%
|
6.60
|
7.40
|
6.40
|
7.40
|
7.20
|
7.40
|
154,800
|
|
|
8/11/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
19,600
|
|
|
8/10/2023
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
15,700
|
|
|
8/9/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
34,200
|
|
|
8/8/2023
|
+0.10 / +1.59%
|
6.30
|
6.90
|
6.30
|
6.40
|
6.40
|
6.40
|
38,100
|
|
|
8/7/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.30
|
6.40
|
25,700
|
|
|
8/4/2023
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
5,400
|
|
|
8/3/2023
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.40
|
6.30
|
25,500
|
|
|
8/2/2023
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.20
|
6.90
|
6.60
|
6.90
|
54,800
|
|
|
8/1/2023
|
+0.10 / +1.54%
|
6.90
|
6.90
|
6.20
|
6.60
|
6.50
|
6.60
|
26,300
|
|
|
7/31/2023
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.50
|
6.80
|
7,000
|
|
|
7/28/2023
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6,000
|
|
|
7/27/2023
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
16,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
26,600
|
|
|
7/25/2023
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
17,200
|
|
|
7/24/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
11,300
|
|
|
7/21/2023
|
-0.10 / -1.54%
|
6.40
|
6.80
|
6.00
|
6.40
|
6.50
|
6.40
|
22,300
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,300
|
|
|
7/19/2023
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
22,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
6.50
|
17,700
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
22,200
|
|
|
7/14/2023
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
400
|
|
|
7/13/2023
|
-0.40 / -5.80%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.80
|
6.50
|
5,100
|
|
|
7/12/2023
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|