|
Closing price on 9/15/2021
|
|
| Open |
21.45 |
| High |
23.90 |
| Low |
21.40 |
| Volume |
19,500 |
| Split-adjusted Price |
23.50 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2021
|
+0.55 / +2.40%
|
21.45
|
23.90
|
21.40
|
23.50
|
23.59
|
23.50
|
19,500
|
|
|
9/14/2021
|
+0.55 / +2.46%
|
23.95
|
23.95
|
22.45
|
22.95
|
23.59
|
22.95
|
30,100
|
|
|
9/13/2021
|
+1.45 / +6.92%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.26
|
22.40
|
53,100
|
|
|
9/10/2021
|
-0.05 / -0.24%
|
20.50
|
21.00
|
20.50
|
20.95
|
21.00
|
20.95
|
5,000
|
|
|
9/9/2021
|
+0.40 / +1.94%
|
21.00
|
21.00
|
20.60
|
21.00
|
20.88
|
21.00
|
3,400
|
|
|
9/8/2021
|
-0.10 / -0.48%
|
21.90
|
21.90
|
20.50
|
20.60
|
20.89
|
20.60
|
17,900
|
|
|
9/7/2021
|
-0.70 / -3.27%
|
20.60
|
21.40
|
20.50
|
20.70
|
20.67
|
20.70
|
12,000
|
|
|
9/6/2021
|
+0.20 / +0.94%
|
21.20
|
21.40
|
20.00
|
21.40
|
20.79
|
21.40
|
337,133
|
|
|
9/1/2021
|
-1.10 / -4.93%
|
21.00
|
22.20
|
21.00
|
21.20
|
21.25
|
21.20
|
1,600
|
|
|
8/31/2021
|
+0.80 / +3.72%
|
23.00
|
23.00
|
21.50
|
22.30
|
22.60
|
22.30
|
22,300
|
|
|
8/30/2021
|
+0.65 / +3.12%
|
20.90
|
21.50
|
19.80
|
21.50
|
21.04
|
21.50
|
16,300
|
|
|
8/27/2021
|
-0.45 / -2.11%
|
20.20
|
21.00
|
20.10
|
20.85
|
20.22
|
20.85
|
18,400
|
|
|
8/26/2021
|
+0.70 / +3.40%
|
20.30
|
21.30
|
19.95
|
21.30
|
20.32
|
21.30
|
17,300
|
|
|
8/25/2021
|
-1.30 / -5.94%
|
20.50
|
21.80
|
20.45
|
20.60
|
20.57
|
20.60
|
26,200
|
|
|
8/24/2021
|
-1.60 / -6.81%
|
23.70
|
25.00
|
21.90
|
21.90
|
22.93
|
21.90
|
13,463,414
|
|
|
8/23/2021
|
+1.50 / +6.82%
|
22.50
|
23.50
|
20.50
|
23.50
|
22.95
|
23.50
|
186,300
|
|
|
8/20/2021
|
+0.60 / +2.80%
|
22.85
|
22.85
|
21.40
|
22.00
|
22.53
|
22.00
|
73,000
|
|
|
8/19/2021
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.35
|
21.40
|
21.40
|
21.40
|
24,800
|
|
|
8/18/2021
|
-1.40 / -6.54%
|
20.05
|
21.35
|
19.95
|
20.00
|
20.03
|
20.00
|
69,700
|
|
|
8/17/2021
|
-1.60 / -6.96%
|
22.00
|
22.10
|
21.40
|
21.40
|
21.74
|
21.40
|
63,200
|
|
|
8/16/2021
|
-0.20 / -0.86%
|
24.80
|
24.80
|
22.60
|
23.00
|
24.01
|
23.00
|
103,800
|
|
|
8/13/2021
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.19
|
23.20
|
184,400
|
|
|
8/12/2021
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
23,800
|
|
|
8/11/2021
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7,200
|
|
|
8/10/2021
|
+1.20 / +6.74%
|
18.00
|
19.00
|
17.60
|
19.00
|
18.48
|
19.00
|
83,600
|
|
|
8/9/2021
|
+0.80 / +4.71%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.64
|
17.80
|
21,600
|
|
|
8/6/2021
|
-0.20 / -1.16%
|
17.20
|
17.85
|
16.15
|
17.00
|
17.26
|
17.00
|
11,300
|
|
|
8/5/2021
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.23
|
17.20
|
6,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.30
|
17.40
|
14,100
|
|
|
8/3/2021
|
-0.10 / -0.57%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.04
|
17.40
|
2,700
|
|
|