Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	RJF	122.58	123.82	122.29	123.60	1.70	3,039,857	13,173	113.04	125.00
2024-04-18	Z	RJF	122.40	123.44	121.46	121.96	0.02	1,049,067	12,551	121.08	123.44
2024-04-17	Z	RJF	123.44	124.03	121.87	121.94	0.04	1,149,392	13,101	120.03	124.13
2024-04-16	Z	RJF	122.65	123.015	121.07	121.87	-0.705	752,758	11,782	121.08	127.12
2024-04-15	Z	RJF	123.765	126.00	122.33	122.48	-0.07	1,413,905	13,140	120.97	124.38
2024-04-12	Z	RJF	123.29	124.26	122.08	122.55	-1.94	1,381,893	13,217	121.03	123.93
2024-04-11	Z	RJF	126.82	127.33	124.47	124.50	-2.63	1,562,233	16,245	120.97	126.85
2024-04-10	Z	RJF	126.69	128.02	125.77	127.13	-0.96	977,776	11,943	124.78	130.31
2024-04-09	Z	RJF	130.29	130.71	127.12	128.07	-1.92	617,617	9,553	127.08	130.21
2024-04-08	Z	RJF	129.05	130.31	128.54	129.99	1.72	687,375	9,042	129.42	130.65
2024-04-05	Z	RJF	127.88	129.65	127.85	128.29	0.855	739,333	10,809	127.37	131.77
2024-04-04	Z	RJF	130.70	131.19	127.36	127.41	-2.25	823,041	11,454	124.00	129.96
2024-04-03	Z	RJF	128.62	130.00	128.45	129.61	0.93	734,327	12,148	128.58	130.62
2024-04-02	Z	RJF	128.35	129.43	127.41	128.71	0.16	952,186	13,682	128.07	129.30
2024-04-01	Z	RJF	128.20	128.62	126.69	128.52	0.10	764,237	10,177	127.75	128.98
2024-03-29	Z	RJF	127.24	128.72	127.24	128.42	1.42	0	0	127.39	129.50
2024-03-28	Z	RJF	127.24	128.72	127.24	128.42	1.42	1,019,665	10,612	127.39	129.50
2024-03-27	Z	RJF	126.13	127.44	125.5001	127.40	2.04	682,904	10,363	125.45	129.17
2024-03-26	Z	RJF	126.63	127.24	125.24	125.40	-1.085	850,353	10,542	123.49	127.55
2024-03-25	Z	RJF	125.32	127.25	125.32	126.46	0.87	1,275,470	12,640	125.98	127.21
2024-03-22	Z	RJF	126.38	126.59	125.55	125.59	-0.515	1,064,169	11,013	124.98	126.10
2024-03-21	Z	RJF	124.00	126.42	123.415	126.10	3.36	1,429,313	11,523	124.89	127.31
2024-03-20	Z	RJF	121.51	123.00	121.28	122.70	0.45	791,439	9,871	121.28	123.94
2024-03-19	Z	RJF	121.09	122.64	120.57	122.19	1.22	1,027,783	9,727	116.51	126.00
2024-03-18	Z	RJF	120.88	121.42	120.60	120.96	0.22	936,749	9,233	76.67	122.00
2024-03-15	Z	RJF	118.87	121.385	118.87	120.76	0.734	1,343,236	9,257	120.16	126.00
2024-03-14	Z	RJF	119.97	120.84	118.84	120.00	0.05	959,092	10,093	119.19	120.00
2024-03-13	Z	RJF	119.44	120.66	119.44	120.00	1.055	844,559	8,617	119.00	121.00
2024-03-12	Z	RJF	119.16	119.51	118.29	118.94	0.13	862,543	10,134	118.48	119.47
2024-03-11	Z	RJF	119.48	120.14	118.195	118.82	-1.41	956,162	10,094	116.28	126.00
2024-03-08	Z	RJF	121.12	122.25	119.88	120.20	-0.70	794,572	9,587	116.28	126.00
2024-03-07	Z	RJF	121.46	122.40	120.90	120.93	-0.26	967,627	8,907	116.28	126.00
2024-03-06	Z	RJF	122.00	122.02	120.05	121.18	-0.33	893,682	12,224	99.00	126.00
2024-03-05	Z	RJF	120.19	122.09	120.19	121.49	0.68	808,748	8,831	115.99	126.00
2024-03-04	Z	RJF	120.18	121.99	120.12	120.87	0.82	803,357	10,406	119.34	126.00
2024-03-01	Z	RJF	120.335	120.53	119.275	120.03	-0.29	966,642	10,598	115.36	121.75
2024-02-29	Z	RJF	121.00	121.43	119.42	120.32	-0.11	971,785	8,312	115.36	126.00
2024-02-28	Z	RJF	119.32	120.90	119.235	120.43	0.71	706,568	8,765	114.86	126.00
2024-02-27	Z	RJF	119.20	119.755	118.43	119.71	1.06	523,112	6,939	105.02	121.43
2024-02-26	Z	RJF	118.22	119.60	118.22	118.65	0.065	812,233	6,583	117.56	121.43
2024-02-23	Z	RJF	118.64	120.085	118.50	118.58	0.105	718,837	7,373	114.09	121.43
2024-02-22	Z	RJF	117.94	119.00	117.62	118.46	1.64	824,497	9,129	117.90	118.89
2024-02-21	Z	RJF	116.24	116.90	115.655	116.83	0.395	713,794	8,196	113.27	121.43
2024-02-20	Z	RJF	117.11	118.33	116.19	116.45	-2.02	1,149,480	10,611	105.99	131.34
2024-02-19	Z	RJF	118.10	119.23	117.87	118.49	0.05	0	0	113.27	123.08
2024-02-16	Z	RJF	118.10	119.23	117.87	118.49	0.05	737,073	10,095	113.27	123.08
2024-02-15	Z	RJF	117.22	119.05	117.22	118.44	1.72	1,085,024	13,249	117.83	118.81
2024-02-14	Z	RJF	115.86	116.74	114.97	116.69	1.81	985,881	11,193	114.40	126.90
2024-02-13	Z	RJF	115.88	116.85	113.35	114.91	-2.14	1,380,093	15,337	112.30	116.66
2024-02-12	Z	RJF	115.18	117.86	115.18	117.03	2.17	1,151,130	12,042	108.00	120.93
2024-02-09	Z	RJF	111.97	114.96	111.97	114.88	2.79	949,948	11,723	109.22	115.66
2024-02-08	Z	RJF	111.15	112.16	110.165	112.10	1.05	804,530	9,830	108.26	115.66
2024-02-07	Z	RJF	111.36	111.76	110.395	111.04	-0.31	795,325	8,368	105.02	115.73
2024-02-06	Z	RJF	112.08	112.82	110.54	111.35	-1.075	778,212	8,364	108.00	115.73
2024-02-05	Z	RJF	111.65	113.11	110.80	112.42		985,607	11,521	108.26	113.98
2024-02-02	Z	RJF	110.45	113.70	110.22	112.43	1.945	1,115,981	11,010	81.59	115.73
2024-02-01	Z	RJF	109.89	111.1925	108.2495	110.49	0.31	1,093,584	11,664	108.26	113.65
2024-01-31	Z	RJF	113.22	113.93	110.05	110.18	-3.29	1,391,956	10,803	108.24	115.55
2024-01-30	Z	RJF	111.81	113.91	111.80	113.49	1.24	2,146,508	13,176	113.32	117.18
2024-01-29	Z	RJF	112.52	113.265	111.5975	112.27	-0.96	1,627,007	15,630	110.63	117.18
2024-01-26	Z	RJF	114.37	116.45	113.19	113.22	-0.64	2,084,990	16,113	110.63	118.84
2024-01-25	Z	RJF	115.98	116.58	109.69	113.85	1.19	2,534,518	23,625	113.62	113.85
2024-01-24	Z	RJF	114.58	115.42	111.93	112.53	-0.74	2,376,467	21,944	109.65	115.51
2024-01-23	Z	RJF	113.89	114.255	112.80	113.42	-0.13	948,209	10,278	112.46	113.50
2024-01-22	Z	RJF	111.42	113.55	111.42	113.52	1.99	1,068,764	13,815	107.88	116.99