Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	RRX	165.74	166.85	162.795	165.08	2.54	302,756	6,550	150.81	173.63
2024-05-02	Z	RRX	162.00	163.62	156.73	162.54	2.33	421,101	9,224	150.81	173.63
2024-05-01	Z	RRX	161.18	162.75	158.81	160.21	-1.25	412,806	7,406	160.09	161.47
2024-04-30	Z	RRX	164.67	166.39	160.53	161.37	-4.88	419,689	4,438	150.81	173.63
2024-04-29	Z	RRX	164.48	166.48	163.745	166.27	2.13	358,849	6,633	164.02	173.63
2024-04-26	Z	RRX	162.90	165.23	160.75	164.11	2.09	285,168	5,895	163.50	179.79
2024-04-25	Z	RRX	161.96	163.70	160.215	161.97	-2.318	357,825	5,897	146.42	188.00
2024-04-24	Z	RRX	167.64	168.445	163.10	164.23	-2.40	377,785	6,143	150.81	188.00
2024-04-23	Z	RRX	164.39	168.74	164.39	166.79	3.07	396,912	6,129	150.81	173.63
2024-04-22	Z	RRX	159.77	165.04	159.42	163.73	4.02	638,376	9,319	150.81	198.38
2024-04-19	Z	RRX	156.04	160.64	155.8594	159.71	3.63	652,776	8,541	158.85	160.26
2024-04-18	Z	RRX	160.38	161.665	155.3418	155.95	-3.73	563,106	6,795	155.05	156.45
2024-04-17	Z	RRX	162.57	164.11	159.42	159.53	-3.55	353,440	5,056	146.42	173.63
2024-04-16	Z	RRX	161.19	164.8425	160.00	162.98	0.25	309,750	6,107	146.42	173.63
2024-04-15	Z	RRX	165.865	165.865	160.6575	162.54	-0.55	452,955	6,075	64.69	173.63
2024-04-12	Z	RRX	165.31	166.175	161.965	163.09	-3.595	362,591	5,008	162.17	163.59
2024-04-11	Z	RRX	167.63	168.5925	164.255	166.63	-0.38	486,922	7,937	146.42	188.00
2024-04-10	Z	RRX	166.81	169.41	165.52	166.99	-4.85	446,739	5,081	166.02	167.44
2024-04-09	Z	RRX	172.94	173.77	170.115	171.80	-1.369	307,924	4,744	1.00	179.80
2024-04-08	Z	RRX	174.68	174.78	172.57	172.98	0.58	359,424	6,532	172.31	173.77
2024-04-05	Z	RRX	173.44	175.385	172.27	172.40	-0.26	518,881	5,169	146.42	188.00
2024-04-04	Z	RRX	175.83	175.83	171.65	172.74	-1.29	299,650	4,887	69.01	176.19
2024-04-03	Z	RRX	174.52	176.2875	173.56	173.99	-0.38	350,938	5,151	173.65	175.10
2024-04-02	Z	RRX	173.76	175.29	172.145	174.37	-1.51	390,872	6,777	173.61	175.06
2024-04-01	Z	RRX	180.19	180.325	175.94	176.01	-4.04	509,883	5,377	175.07	176.53
2024-03-29	Z	RRX	179.19	181.29	176.86	180.10	1.58	0	0	176.50	188.00
2024-03-28	Z	RRX	179.19	181.29	176.86	180.10	1.58	616,936	5,197	176.50	188.00
2024-03-27	Z	RRX	179.96	180.15	177.16	178.34	-0.895	547,498	5,733	177.34	178.81
2024-03-26	Z	RRX	179.10	180.18	177.08	179.46	0.989	481,363	5,246	163.51	188.00
2024-03-25	Z	RRX	182.77	183.26	178.27	178.43	-2.86	370,691	4,331	177.88	179.35
2024-03-22	Z	RRX	182.10	182.845	180.07	181.21	-1.137	436,105	5,870	164.15	181.88
2024-03-21	Z	RRX	179.64	183.85	178.79	182.37	4.79	357,052	4,746	181.83	183.31
2024-03-20	Z	RRX	174.24	178.80	174.00	177.67	3.83	435,927	5,237	146.42	284.41
2024-03-19	Z	RRX	172.45	174.90	172.33	173.94	0.43	346,574	4,888	146.42	188.00
2024-03-18	Z	RRX	173.72	174.76	172.49	173.52	0.76	263,492	3,795	69.38	188.00
2024-03-15	Z	RRX	170.80	174.07	170.715	172.67	1.63	770,611	5,018	171.95	188.00
2024-03-14	Z	RRX	174.97	174.97	169.60	171.04	-3.575	233,199	4,055	170.03	188.00
2024-03-13	Z	RRX	175.45	176.04	174.205	174.65	-0.79	352,732	4,677	146.42	279.45
2024-03-12	Z	RRX	171.99	176.15	171.7637	175.45	3.79	461,751	7,597	146.42	191.19
2024-03-11	Z	RRX	171.64	172.65	168.00	171.57	-1.505	340,460	5,263	146.42	273.39
2024-03-08	Z	RRX	172.28	175.56	171.53	173.08	3.97	452,662	6,130	172.46	173.70
2024-03-07	Z	RRX	168.32	170.47	167.475	169.14	1.95	583,254	4,767	164.27	270.59
2024-03-06	Z	RRX	168.55	168.67	166.74	167.18	0.50	325,632	6,000	166.24	167.17
2024-03-05	Z	RRX	170.59	171.95	166.01	166.54	-5.42	462,203	6,883	134.70	267.08
2024-03-04	Z	RRX	172.74	173.57	171.15	171.95	0.49	401,869	5,956	171.11	172.34
2024-03-01	Z	RRX	171.58	172.76	170.81	171.11	-0.38	447,411	4,683	155.96	171.78
2024-02-29	Z	RRX	171.57	172.56	170.26	171.49	0.82	596,786	5,979	68.88	275.50
2024-02-28	Z	RRX	169.11	170.93	167.76	170.69	1.70	363,288	4,938	135.55	272.99
2024-02-27	Z	RRX	168.72	170.44	168.165	169.12	1.57	496,330	6,075	135.55	269.71
2024-02-26	Z	RRX	168.09	168.57	165.94	167.73	-0.96	507,838	5,490	67.07	170.06
2024-02-23	Z	RRX	167.11	169.13	166.60	168.47	1.723	472,270	5,682	167.63	168.84
2024-02-22	Z	RRX	162.85	167.55	162.85	166.59	5.665	802,309	9,270	165.90	167.09
2024-02-21	Z	RRX	158.25	160.99	157.96	160.98	2.13	620,201	7,140	64.29	164.84
2024-02-20	Z	RRX	159.10	159.86	157.255	158.75	-2.675	523,386	6,331	135.55	165.06
2024-02-19	Z	RRX	156.70	162.09	156.36	161.39	3.76	0	0	64.80	165.06
2024-02-16	Z	RRX	156.70	162.09	156.36	161.39	3.76	783,654	9,416	64.80	165.06
2024-02-15	Z	RRX	154.28	157.83	153.65	157.61	4.101	512,611	7,816	143.44	158.03
2024-02-14	Z	RRX	151.33	153.62	150.11	153.41	3.17	631,286	9,255	125.44	160.06
2024-02-13	Z	RRX	149.07	152.74	148.10	150.21	-4.08	767,095	8,445	125.44	157.22
2024-02-12	Z	RRX	151.74	155.73	151.14	154.32	2.273	557,025	8,939	153.53	154.67
2024-02-09	Z	RRX	148.33	152.695	147.88	152.04	4.03	688,865	11,313	125.44	173.81
2024-02-08	Z	RRX	151.56	153.80	145.50	148.00	7.243	1,303,266	13,100	59.19	155.06
2024-02-07	Z	RRX	138.60	142.63	136.70	140.76	3.23	722,282	8,616	56.33	155.06