|
Closing price on 9/20/2016
|
|
| Open |
10.90 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
360 |
| Split-adjusted Price |
11.90 |
|
|
RIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.30 / +2.59%
|
10.90
|
11.90
|
10.80
|
11.90
|
11.11
|
11.90
|
360
|
|
|
9/19/2016
|
+0.45 / +4.04%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
20
|
|
|
9/16/2016
|
+0.65 / +6.19%
|
9.77
|
11.15
|
9.77
|
11.15
|
10.46
|
11.15
|
1,130
|
|
|
9/15/2016
|
-0.70 / -6.25%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.50
|
10.50
|
40
|
|
|
9/14/2016
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
70
|
|
|
9/13/2016
|
+0.20 / +1.69%
|
12.40
|
12.50
|
11.20
|
12.00
|
11.81
|
12.00
|
1,270
|
|
|
9/12/2016
|
+0.60 / +5.36%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.70
|
11.80
|
1,710
|
|
|
9/9/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.50
|
11.20
|
11.08
|
11.20
|
4,240
|
|
|
9/8/2016
|
+0.60 / +6.06%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
170
|
|
|
9/7/2016
|
+0.60 / +6.45%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
7,130
|
|
|
9/6/2016
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.18
|
9.30
|
1,960
|
|
|
9/5/2016
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
130
|
|
|
9/1/2016
|
-0.30 / -3.53%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.60
|
8.20
|
3,080
|
|
|
8/31/2016
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
87,780
|
|
|
8/30/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
8.00
|
1,010
|
|
|
8/29/2016
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
160
|
|
|
8/26/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
8/25/2016
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
290
|
|
|
8/24/2016
|
+0.50 / +6.10%
|
8.00
|
8.70
|
7.80
|
8.70
|
8.30
|
8.70
|
5,040
|
|
|
8/23/2016
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
8.20
|
210
|
|
|
8/22/2016
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3,250
|
|
|
8/19/2016
|
0.00 / 0.00%
|
7.80
|
8.60
|
7.80
|
8.10
|
8.30
|
8.10
|
8,550
|
|
|
8/18/2016
|
0.00 / 0.00%
|
8.00
|
8.60
|
7.70
|
8.10
|
7.90
|
8.10
|
26,830
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
8.10
|
2,490
|
|
|
8/16/2016
|
+0.10 / +1.25%
|
8.10
|
8.40
|
7.80
|
8.10
|
8.02
|
8.10
|
9,980
|
|
|
8/15/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.15
|
8.00
|
720
|
|
|
8/12/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.33
|
8.30
|
240
|
|
|
8/11/2016
|
+0.10 / +1.19%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.70
|
8.50
|
230
|
|
|
8/10/2016
|
-0.60 / -6.67%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.58
|
8.40
|
3,030
|
|
|
8/9/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
9.00
|
140
|
|
|