Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	RS	315.99	317.08	312.42	313.94	-5.555	233,199	5,992	304.11	352.79
2024-04-22	Z	RS	319.07	321.64	315.38	319.54	0.34	158,947	4,399	243.06	376.18
2024-04-19	Z	RS	319.58	322.83	315.00	319.49	-0.85	223,949	4,353	140.11	366.66
2024-04-18	Z	RS	324.10	324.11	317.9801	320.16	-2.05	147,697	3,867	243.06	377.75
2024-04-17	Z	RS	326.81	326.86	322.04	322.12	-0.82	145,782	3,569	319.05	359.40
2024-04-16	Z	RS	323.08	323.88	319.39	322.88	-2.66	160,646	4,389	240.00	377.75
2024-04-15	Z	RS	329.99	330.28	323.565	325.305	-0.225	175,779	3,774	243.06	379.32
2024-04-12	Z	RS	329.29	329.945	324.88	325.53	-5.44	182,013	4,738	243.06	377.75
2024-04-11	Z	RS	331.12	332.56	328.43	330.75	-1.26	194,515	4,149	243.06	377.75
2024-04-10	Z	RS	331.33	334.77	330.21	332.01	-4.11	189,767	4,960	328.52	330.89
2024-04-09	Z	RS	339.29	341.89	333.25	335.95	-1.515	193,889	4,574	243.06	370.78
2024-04-08	Z	RS	342.08	342.20	334.97	337.08	-2.94	234,866	4,155	282.49	352.94
2024-04-05	Z	RS	336.26	340.06	334.80	340.04	3.73	182,930	4,016	243.06	366.66
2024-04-04	Z	RS	340.27	341.59	335.3617	336.28	-2.37	168,236	4,384	243.06	341.80
2024-04-03	Z	RS	332.70	338.85	332.70	338.51	5.73	215,762	5,112	331.74	345.28
2024-04-02	Z	RS	331.85	334.57	328.83	333.08	-0.19	267,964	6,547	326.42	338.00
2024-04-01	Z	RS	335.40	335.40	330.26	333.14	-1.30	167,707	5,001	304.45	338.00
2024-03-29	Z	RS	336.61	337.015	333.215	334.18	-2.57	0	0	290.00	338.00
2024-03-28	Z	RS	336.61	337.015	333.215	334.18	-2.57	227,865	4,894	290.00	338.00
2024-03-27	Z	RS	333.70	337.105	333.295	336.90	5.725	170,384	4,211	335.54	337.27
2024-03-26	Z	RS	332.33	334.68	329.105	331.38	-0.12	203,075	4,684	331.07	331.38
2024-03-25	Z	RS	332.23	336.13	331.49	331.53	1.26	211,430	5,385	261.45	366.89
2024-03-22	Z	RS	332.01	332.84	328.5601	330.43	-1.46	207,444	4,449	329.45	331.16
2024-03-21	Z	RS	329.69	332.48	326.45	331.85	4.5475	166,656	4,353	261.45	335.98
2024-03-20	Z	RS	326.51	328.67	324.60	326.93	1.83	162,332	4,216	290.14	338.00
2024-03-19	Z	RS	321.40	326.31	321.40	325.08	4.45	323,928	4,425	261.45	342.63
2024-03-18	Z	RS	323.93	324.19	320.04	320.71	0.37	203,061	3,588	261.45	379.32
2024-03-15	Z	RS	316.98	322.635	316.98	320.64	1.23	1,078,132	7,189	290.88	379.32
2024-03-14	Z	RS	323.88	324.67	314.2101	319.25	-4.82	315,328	6,481	261.45	342.63
2024-03-13	Z	RS	321.45	324.22	318.62	324.07	2.73	310,599	6,508	289.68	328.00
2024-03-12	Z	RS	318.60	321.49	316.75	321.18	3.38	176,727	4,193	320.53	322.03
2024-03-11	Z	RS	317.83	318.53	312.83	317.94	-1.77	193,608	4,544	261.45	322.98
2024-03-08	Z	RS	323.55	324.845	318.215	319.80	-1.87	311,192	3,704	319.05	320.55
2024-03-07	Z	RS	323.38	325.05	319.52	321.98	0.67	253,642	4,668	261.45	326.78
2024-03-06	Z	RS	325.08	325.08	319.96	322.27	2.025	193,365	4,112	261.45	326.78
2024-03-05	Z	RS	319.93	322.525	318.29	320.26	-1.43	185,369	4,532	201.19	366.66
2024-03-04	Z	RS	322.08	325.17	320.7788	321.77	1.68	250,946	5,868	320.60	322.10
2024-03-01	Z	RS	322.385	324.95	319.97	320.00	-1.22	258,608	5,025	282.72	321.18
2024-02-29	Z	RS	321.80	322.37	317.83	321.22	-0.75	744,781	6,038	261.45	379.32
2024-02-28	Z	RS	320.50	324.16	318.165	321.46	-1.45	249,335	4,694	308.00	366.66
2024-02-27	Z	RS	325.04	326.38	322.095	322.90	-2.54	255,024	5,072	322.06	351.24
2024-02-26	Z	RS	322.89	327.81	322.425	325.59	1.60	177,849	4,455	295.47	326.22
2024-02-23	Z	RS	320.70	325.115	319.19	324.12	4.70	226,229	4,715	322.91	324.41
2024-02-22	Z	RS	316.27	320.195	316.27	319.30	3.14	215,135	4,753	290.07	356.94
2024-02-21	Z	RS	318.02	319.03	313.42	316.27	-1.16	309,966	5,818	200.20	366.66
2024-02-20	Z	RS	323.36	325.82	317.32	317.57	-8.78	423,546	7,242	299.69	366.66
2024-02-19	Z	RS	331.40	333.33	326.40	326.43	-5.92	0	0	140.61	377.75
2024-02-16	Z	RS	331.40	333.33	326.40	326.43	-5.92	395,105	7,843	140.61	377.75
2024-02-15	Z	RS	319.88	332.66	318.14	332.34	37.69	600,684	9,161	325.00	505.00
2024-02-14	Z	RS	290.71	295.265	288.57	294.65	5.58	290,859	5,386	295.00	400.00
2024-02-13	Z	RS	293.08	294.675	286.25	289.07	-9.41	255,486	5,532	261.45	329.50
2024-02-12	Z	RS	300.00	302.89	298.095	298.47	-1.11	246,616	5,444	297.33	298.76
2024-02-09	Z	RS	298.51	299.745	297.60	299.61	2.08	205,241	4,012	273.20	300.19
2024-02-08	Z	RS	297.70	298.55	296.855	297.43	-0.62	187,784	3,928	271.30	298.11
2024-02-07	Z	RS	292.73	298.60	291.91	298.26	6.79	201,099	4,387	203.43	299.49
2024-02-06	Z	RS	288.52	291.69	287.55	291.39	2.90	149,915	3,924	261.45	407.14
2024-02-05	Z	RS	287.74	289.20	285.14	288.64	-1.46	128,142	3,307	261.45	338.89
2024-02-02	Z	RS	289.10	292.24	286.73	290.14	0.67	171,987	4,105	264.39	300.75
2024-02-01	Z	RS	286.39	290.66	285.90	289.60	4.14	213,899	5,218	261.45	299.49
2024-01-31	Z	RS	291.19	291.45	283.83	285.42	-5.51	299,922	5,024	228.63	456.81
2024-01-30	Z	RS	283.17	291.05	283.17	290.75	5.93	152,966	4,042	289.00	324.95
2024-01-29	Z	RS	281.76	284.92	279.86	284.84	3.63	165,647	3,631	261.45	299.49
2024-01-26	Z	RS	281.36	283.72	279.55	281.29	0.86	131,201	2,961	228.11	325.65
2024-01-25	Z	RS	281.49	283.82	280.00	280.41	-0.57	171,421	3,455	253.08	308.90