Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	RXT	1.84	1.875	1.81	1.82	-0.005	297,039	1,275	1.75	1.88
2024-05-03	Q	RXT	1.80	1.87	1.785	1.825	0.085	753,437	2,994	1.74	1.87
2024-05-02	Q	RXT	1.73	1.76	1.69	1.74	0.01	516,221	2,017	1.69	1.94
2024-05-01	Q	RXT	1.71	1.80	1.69	1.73	0.01	752,679	2,654	1.68	1.80
2024-04-30	Q	RXT	1.72	1.77	1.7001	1.72	-0.03	392,030	1,602	1.70	1.80
2024-04-29	Q	RXT	1.75	1.805	1.73	1.75		267,625	1,422	1.70	1.81
2024-04-26	Q	RXT	1.69	1.77	1.66	1.75	0.07	506,333	2,310	1.58	1.77
2024-04-25	Q	RXT	1.62	1.71	1.565	1.68	0.05	882,494	2,561	1.56	1.85
2024-04-24	Q	RXT	1.66	1.67	1.60	1.63	-0.05	428,898	1,801	1.60	1.79
2024-04-23	Q	RXT	1.65	1.75	1.635	1.68	0.03	560,211	2,538	1.54	1.70
2024-04-22	Q	RXT	1.61	1.65	1.58	1.65	0.05	538,279	2,736	1.43	1.67
2024-04-19	Q	RXT	1.52	1.64	1.52	1.60	0.03	2,439,609	4,734	1.57	1.80
2024-04-18	Q	RXT	1.52	1.62	1.51	1.57	0.05	752,201	8,415	1.50	1.65
2024-04-17	Q	RXT	1.62	1.67	1.51	1.52	-0.06	1,003,602	4,883	1.50	1.70
2024-04-16	Q	RXT	1.57	1.6265	1.56	1.58	-0.02	763,310	3,269	1.44	1.73
2024-04-15	Q	RXT	1.695	1.72	1.59	1.61	-0.06	739,955	3,128	1.59	1.97
2024-04-12	Q	RXT	1.68	1.70	1.625	1.67	-0.02	554,498	2,703	1.62	1.69
2024-04-11	Q	RXT	1.68	1.75	1.66	1.69	0.01	416,246	1,733	1.66	1.76
2024-04-10	Q	RXT	1.70	1.70	1.63	1.68	-0.07	835,899	3,219	1.61	1.75
2024-04-09	Q	RXT	1.69	1.78	1.67	1.75	0.02	672,690	3,248	1.69	1.80
2024-04-08	Q	RXT	1.77	1.82	1.72	1.73	-0.04	753,364	2,682	1.70	1.83
2024-04-05	Q	RXT	1.84	1.855	1.77	1.77	-0.07	453,943	2,430	1.76	1.85
2024-04-04	Q	RXT	1.85	1.97	1.815	1.84		1,783,880	4,890	1.75	2.09
2024-04-03	Q	RXT	1.63	1.85	1.58	1.84	0.20	1,787,359	4,016	1.69	1.90
2024-04-02	Q	RXT	1.52	1.645	1.45	1.64	0.10	1,881,705	4,247	1.44	1.64
2024-04-01	Q	RXT	1.62	1.62	1.5205	1.54	-0.04	839,391	4,459	1.54	1.58
2024-03-29	Q	RXT	1.59	1.65	1.55	1.58		0	0	1.52	1.62
2024-03-28	Q	RXT	1.59	1.65	1.55	1.58		754,205	2,631	1.52	1.62
2024-03-27	Q	RXT	1.50	1.585	1.50	1.58	0.10	750,327	3,080	1.48	1.58
2024-03-26	Q	RXT	1.55	1.58	1.48	1.48	-0.03	972,825	2,922	1.47	1.57
2024-03-25	Q	RXT	1.54	1.58	1.49	1.51	-0.03	1,268,338	3,960	1.50	1.78
2024-03-22	Q	RXT	1.66	1.66	1.54	1.54	-0.15	1,424,794	4,409	1.53	1.69
2024-03-21	Q	RXT	1.71	1.74	1.66	1.69	-0.02	1,205,774	3,919	1.65	1.72
2024-03-20	Q	RXT	1.58	1.74	1.56	1.71	0.09	1,346,186	4,092	1.70	1.75
2024-03-19	Q	RXT	1.55	1.65	1.51	1.62	0.06	1,599,822	5,152	1.59	1.65
2024-03-18	Q	RXT	1.59	1.64	1.55	1.56	-0.03	1,590,936	6,194	1.00	1.65
2024-03-15	Q	RXT	1.64	1.70	1.57	1.59	-0.05	6,440,087	9,399	1.43	1.65
2024-03-14	Q	RXT	1.80	1.82	1.64	1.64	-0.145	2,762,252	7,891	1.65	1.69
2024-03-13	Q	RXT	1.97	2.01	1.75	1.785	-0.425	5,374,989	15,823	1.82	1.92
2024-03-12	Q	RXT	2.13	2.3399	2.09	2.21	0.11	3,575,069	9,169	1.91	2.19
2024-03-11	Q	RXT	2.02	2.14	1.94	2.10	0.07	2,390,738	6,972	1.93	2.16
2024-03-08	Q	RXT	2.00	2.099	1.96	2.03	0.08	1,503,827	4,555	1.98	2.08
2024-03-07	Q	RXT	1.89	2.04	1.81	1.95	0.11	1,554,274	5,167	1.80	2.12
2024-03-06	Q	RXT	1.73	1.91	1.72	1.84	0.08	2,029,487	5,561	1.61	1.88
2024-03-05	Q	RXT	1.90	1.96	1.71	1.76	-0.20	1,880,225	5,666	1.73	2.06
2024-03-04	Q	RXT	2.19	2.24	1.95	1.96	-0.21	1,474,637	5,004	1.93	2.13
2024-03-01	Q	RXT	2.12	2.23	2.05	2.17	0.06	1,362,224	4,356	2.05	2.43
2024-02-29	Q	RXT	2.04	2.15	2.0001	2.11	0.12	1,227,777	4,270	1.90	2.19
2024-02-28	Q	RXT	2.05	2.065	1.98	1.99	-0.08	955,190	3,545	1.99	2.10
2024-02-27	Q	RXT	2.08	2.17	2.06	2.07	-0.01	894,382	3,843	1.93	2.27
2024-02-26	Q	RXT	1.97	2.1098	1.921	2.08	0.12	1,401,196	5,890	1.85	2.17
2024-02-23	Q	RXT	2.10	2.18	1.885	1.96	-0.16	1,529,829	5,217	1.90	2.09
2024-02-22	Q	RXT	1.91	2.23	1.89	2.12	0.20	2,025,918	6,868	2.10	2.18
2024-02-21	Q	RXT	1.90	1.97	1.89	1.92	-0.02	1,284,568	3,355	1.70	2.12
2024-02-20	Q	RXT	1.92	1.985	1.84	1.94	-0.06	1,228,586	3,959	1.91	1.94
2024-02-19	Q	RXT	1.95	2.065	1.89	2.00	0.04	0	0	1.91	2.50
2024-02-16	Q	RXT	1.95	2.065	1.89	2.00	0.04	1,318,431	4,118	1.91	2.50
2024-02-15	Q	RXT	1.81	2.0099	1.81	1.96	0.15	1,849,374	5,256	1.77	2.00
2024-02-14	Q	RXT	1.78	1.875	1.74	1.81	0.09	893,796	2,747	1.75	2.12
2024-02-13	Q	RXT	1.81	1.825	1.72	1.72	-0.12	1,178,022	3,907	1.72	1.80
2024-02-12	Q	RXT	1.67	1.92	1.65	1.84	0.17	2,145,021	5,052	1.79	1.92
2024-02-09	Q	RXT	1.58	1.69	1.57	1.67	0.08	630,652	3,255	1.60	1.78
2024-02-08	Q	RXT	1.60	1.62	1.57	1.59	0.01	651,891	3,084	1.56	1.76