Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-14	V	RKR	0.045	0.05	0.04	0.05	-0.005	299,300	19	0.045	0.05	208,950	4,000		43,000			43,000			350
2025-07-11	V	RKR	0.05	0.055	0.045	0.045	-0.015	74,000	16	0.045	0.055	41,400	8,000		9,000			15,000			600
2025-07-10	V	RKR	0.035	0.06	0.035	0.06	0.015	321,921	26	0.04	0.06	263,800	10,000	6,000	30,000			12,000
2025-07-09	V	RKR	0.035	0.045	0.035	0.045		180,000	12	0.035	0.045	159,000			8,000			13,000
2025-07-08	V	RKR	0.04	0.045	0.04	0.045	0.01	153,119	11	0.035	0.045	133,000			5,000			14,000			121
2025-07-07	V	RKR	0.055	0.055	0.035	0.035	-0.025	41,721	11	0.035	0.045	14,000		10,000	13,000			4,000			178
2025-07-04	V	RKR	0.035	0.06	0.035	0.06	0.025	526,930	31	0.03	0.06	509,880	6,000		11,000
2025-07-03	V	RKR	0.03	0.035	0.03	0.035	-0.005	12,170	3	0.03	0.035	12,000									170
2025-07-02	V	RKR	0.03	0.04	0.03	0.035	0.005	76,300	15	0.03	0.035	6,300			18,000			52,000
2025-06-30	V	RKR				0.03				0.03	0.04
2025-06-27	V	RKR	0.035	0.035	0.03	0.03	-0.005	123,960	6	0.03	0.04	123,960
2025-06-26	V	RKR				0.035				0.035	0.04
2025-06-25	V	RKR				0.035				0.03	0.04
2025-06-24	V	RKR	0.035	0.035	0.035	0.035	-0.005	39,000	3	0.03	0.04	39,000
2025-06-23	V	RKR	0.04	0.04	0.03	0.03	-0.01	72,000	5	0.03	0.04	60,000			6,000			6,000
2025-06-20	V	RKR	0.035	0.04	0.035	0.04		467,700	11	0.03	0.04	407,000		500	31,000			29,000
2025-06-19	V	RKR	0.04	0.04	0.04	0.04		5,000	1	0.035	0.04				5,000
2025-06-18	V	RKR	0.04	0.04	0.03	0.04		26,700	7	0.035	0.04	300			22,000			4,000			400
2025-06-17	V	RKR				0.04				0.035	0.04
2025-06-16	V	RKR	0.04	0.04	0.03	0.03	-0.01	17,000	2	0.03	0.04	13,000			4,000
2025-06-13	V	RKR	0.03	0.04	0.03	0.04	0.01	714,876	42	0.03	0.04	493,083	12,000	100,000	70,000	571	4,000	34,000			1,222
2025-06-12	V	RKR	0.03	0.03	0.03	0.03		2,545	2	0.025	0.035	2,545
2025-06-11	V	RKR				0.03				0.025	0.035
2025-06-10	V	RKR	0.03	0.03	0.03	0.03	-0.005	165,500	9	0.025	0.035	165,000				500
2025-06-09	V	RKR	0.03	0.035	0.02	0.035	0.01	666,998	28	0.03	0.035	614,417	6,000	10,000				33,000			1,626
2025-06-06	V	RKR	0.025	0.025	0.02	0.025		171,254	15	0.02	0.03	123,000	10,200	20,000	2,000	16,000					54
2025-06-05	V	RKR	0.025	0.025	0.025	0.025		187,540	13	0.02	0.03	141,540	41,000				5,000
2025-06-04	V	RKR	0.03	0.03	0.025	0.025	-0.005	381,320	18	0.025	0.03	213,100		39,000	32,000			96,600			600
2025-06-03	V	RKR	0.025	0.035	0.025	0.03		77,800	9	0.025	0.03			10,000	57,000			10,000			800
2025-06-02	V	RKR	0.035	0.035	0.03	0.03		60,750	8	0.025	0.035	32,750			27,000		1,000
2025-05-30	V	RKR	0.03	0.03	0.03	0.03		43,000	3	0.03	0.035	43,000
2025-05-29	V	RKR	0.03	0.03	0.03	0.03		90,250	2	0.025	0.035	90,250
2025-05-28	V	RKR	0.025	0.025	0.025	0.025	-0.005	4,000	1	0.03	0.035			4,000
2025-05-27	V	RKR	0.03	0.03	0.025	0.025		11,600	3	0.025	0.035	6,000			5,000	600
2025-05-26	V	RKR	0.035	0.035	0.025	0.025	-0.01	112,700	11	0.025	0.035	36,500	36,000		17,000		6,000	17,000			200
2025-05-23	V	RKR	0.035	0.04	0.025	0.035		251,285	14	0.025	0.04	237,000	12,000	1,000				1,000			285
2025-05-22	V	RKR	0.03	0.04	0.03	0.035	0.005	236,300	24	0.025	0.04	227,500			5,000			3,000			800
2025-05-21	V	RKR	0.025	0.03	0.025	0.03		172,417	11	0.02	0.03	147,417						25,000
2025-05-20	V	RKR	0.025	0.03	0.025	0.03	0.005	542,062	17	0.025	0.03	468,062	42,000				7,000	25,000
2025-05-16	V	RKR	0.025	0.025	0.025	0.025		40,000	6	0.02	0.025		40,000
2025-05-15	V	RKR				0.025				0.02	0.025
2025-05-14	V	RKR				0.025				0.02	0.025
2025-05-13	V	RKR				0.025				0.02	0.025
2025-05-12	V	RKR	0.02	0.025	0.02	0.025	0.005	125,000	6	0.02	0.025	58,000			3,000			64,000
2025-05-09	V	RKR	0.025	0.025	0.02	0.02		1,024,200	11	0.02	0.025	972,000						52,000
2025-05-08	V	RKR				0.02				0.02	0.025
2025-05-07	V	RKR	0.02	0.02	0.02	0.02		57,603	8	0.02	0.025	2,000			8,000			47,000			603
2025-05-06	V	RKR				0.02				0.02	0.025
2025-05-05	V	RKR				0.02				0.02	0.025
2025-05-02	V	RKR	0.02	0.02	0.02	0.02		1,300	2	0.02	0.025	1,300
2025-05-01	V	RKR				0.02				0.02	0.025
2025-04-30	V	RKR				0.02				0.02	0.03
2025-04-29	V	RKR	0.02	0.02	0.02	0.02	-0.005	7,470	2	0.02	0.03	7,470
2025-04-28	V	RKR				0.025				0.02	0.03
2025-04-25	V	RKR	0.025	0.025	0.02	0.02	-0.005	462,560	14	0.02	0.03	369,000	37,000	31,000	5,000			20,000			560
2025-04-24	V	RKR	0.025	0.025	0.02	0.02		101,183	6	0.02	0.025	100,000			1,000						183
2025-04-23	V	RKR	0.02	0.02	0.02	0.02		75,000	2	0.02	0.025	75,000
2025-04-22	V	RKR	0.02	0.02	0.02	0.02		610,000	10	0.02	0.025	570,000						40,000
2025-04-21	V	RKR				0.02				0.02	0.025
2025-04-17	V	RKR	0.02	0.02	0.02	0.02		34,700	3	0.02	0.025	34,000
2025-04-16	V	RKR	0.02	0.02	0.02	0.02		65,584	3	0.02	0.025	65,584
2025-04-15	V	RKR	0.015	0.02	0.015	0.02		647,298	14	0.02	0.025	141,000	43,000		243,000			220,000			298