Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	RJF	169.67	173.06	169.00	172.14	4.635	1,067,009	14,924	168.48	174.69
2026-02-05	Z	RJF	169.28	170.43	167.06	167.44	-2.39	1,258,302	17,551	165.86	179.21
2026-02-04	Z	RJF	166.25	171.445	164.45	169.89	3.73	1,511,716	16,874	167.47	177.65
2026-02-03	Z	RJF	167.16	169.73	163.46	166.20	-1.165	1,345,816	17,780	163.47	176.05
2026-02-02	Z	RJF	165.38	168.825	165.06	167.34	1.505	1,338,560	19,361	165.24	180.07
2026-01-30	Z	RJF	166.28	167.86	163.70	165.86	-1.71	1,645,200	18,873	163.71	169.97
2026-01-29	Z	RJF	168.00	173.4675	165.56	167.61	-0.67	2,155,300	26,805	166.50	170.96
2026-01-28	Z	RJF	171.17	171.17	167.185	168.31	-0.82	1,513,697	17,577	161.50	174.49
2026-01-27	Z	RJF	169.31	170.80	168.35	169.02	-0.69	1,333,642	14,905	157.68	169.93
2026-01-26	Z	RJF	169.14	170.585	168.50	169.69	0.695	918,351	12,140	167.80	171.40
2026-01-23	Z	RJF	170.09	170.715	167.16	169.03	-2.53	723,113	9,940	166.71	173.68
2026-01-22	Z	RJF	171.68	172.6399	170.37	171.57	1.475	924,592	14,431	168.19	174.37
2026-01-21	Z	RJF	168.32	171.68	168.05	170.06	2.25	1,100,974	15,610	167.35	173.07
2026-01-20	Z	RJF	168.94	170.63	165.414	167.83	-3.955	1,084,653	15,180	167.83	170.09
2026-01-19	Z	RJF	171.02	173.02	170.90	171.78	0.185	0	0	169.44	174.34
2026-01-16	Z	RJF	171.02	173.02	170.90	171.78	0.185	1,168,282	11,991	169.44	174.34
2026-01-15	Z	RJF	173.22	174.70	171.35	171.55	-0.69	1,206,340	15,593	170.55	173.92
2026-01-14	Z	RJF	167.05	172.60	166.1253	172.27	5.0225	1,517,810	17,786	169.70	174.43
2026-01-13	Z	RJF	171.11	171.20	165.86	167.19	-3.5725	1,135,089	14,440	162.64	170.70
2026-01-12	Z	RJF	165.73	171.02	165.30	170.89	3.137	1,258,142	17,201	162.47	173.64
2026-01-09	Z	RJF	168.99	170.12	167.25	167.71	-0.667	839,924	10,768	167.16	168.42
2026-01-08	Z	RJF	164.14	168.63	164.07	168.38	3.30	1,340,407	14,846	158.00	170.16
2026-01-07	Z	RJF	167.23	168.9844	164.65	165.15	-3.68	1,167,693	14,065	163.02	167.16
2026-01-06	Z	RJF	166.79	169.545	166.075	168.86	1.49	1,049,748	11,892	168.28	169.10
2026-01-05	Z	RJF	163.41	169.635	163.41	167.33	3.65	1,488,617	18,303	164.90	169.61
2026-01-02	Z	RJF	160.23	163.76	159.639	163.60	3.54	1,428,617	12,923	161.80	167.63
2026-01-01	Z	RJF	162.90	163.60	160.55	160.59	-1.955	0	0	153.13	164.47
2025-12-31	Z	RJF	162.90	163.60	160.55	160.59	-1.955	740,569	8,476	153.13	164.47
2025-12-30	Z	RJF	163.93	163.935	162.55	162.55	-1.46	779,451	9,607	153.13	164.85
2025-12-29	Z	RJF	165.28	166.04	163.66	164.09	-1.245	604,728	9,728	162.83	165.28
2025-12-26	Z	RJF	165.61	166.87	164.73	165.30	-0.50	571,881	7,690	163.61	166.84
2025-12-25	Z	RJF	166.02	166.59	164.7001	165.80		0	0	164.15	167.12
2025-12-24	Z	RJF	166.02	166.59	164.7001	165.80		411,100	6,028	164.15	167.12
2025-12-23	Z	RJF	166.40	167.62	164.91	165.77	-0.17	1,272,133	12,204	164.49	167.23
2025-12-22	Z	RJF	163.65	166.155	162.72	166.00	2.93	1,357,540	13,170	165.44	166.69
2025-12-19	Z	RJF	160.72	163.74	160.72	163.01	2.83	4,065,179	17,523	159.30	163.96
2025-12-18	Z	RJF	161.41	163.58	160.17	160.22	-0.83	1,605,488	18,088	159.50	160.00
2025-12-17	Z	RJF	162.07	163.9899	160.84	161.01	-0.99	1,529,794	16,028	157.24	162.61
2025-12-16	Z	RJF	163.00	163.455	161.53	161.96	-0.79	1,300,979	12,603	158.94	161.97
2025-12-15	Z	RJF	164.56	164.72	161.90	162.83	-1.035	1,339,018	14,227	161.08	164.71
2025-12-12	Z	RJF	165.04	165.80	162.535	163.85	-0.055	972,148	14,054	160.59	166.89
2025-12-11	Z	RJF	165.45	166.835	163.30	163.91	-3.02	1,438,958	17,857	157.74	165.54
2025-12-10	Z	RJF	165.21	167.68	164.78	166.94	1.97	1,736,102	16,070	164.04	168.18
2025-12-09	Z	RJF	164.35	167.16	164.35	164.93	0.71	1,181,873	14,110	158.81	167.57
2025-12-08	Z	RJF	162.94	165.47	162.5377	164.19	1.09	1,042,351	13,303	157.20	168.18
2025-12-05	Z	RJF	161.97	164.06	161.87	163.13	0.51	1,122,041	13,356	161.43	168.18
2025-12-04	Z	RJF	160.18	163.34	160.18	162.60	3.81	1,341,383	14,475	160.60	163.60
2025-12-03	Z	RJF	155.64	158.90	155.64	158.79	3.17	881,257	11,406	158.00	161.05
2025-12-02	Z	RJF	156.36	156.92	155.3001	155.64	-0.18	1,194,636	13,653	151.73	160.17
2025-12-01	Z	RJF	155.61	157.375	155.155	155.83	-0.77	1,590,275	14,399	155.22	156.44
2025-11-28	Z	RJF	156.20	157.68	155.79	156.54	0.82	659,442	6,565	155.95	157.17
2025-11-27	Z	RJF	154.91	156.81	154.535	155.75	1.24	0	0	148.97	157.50
2025-11-26	Z	RJF	154.91	156.81	154.535	155.75	1.24	769,555	11,660	148.97	157.50
2025-11-25	Z	RJF	153.48	155.1699	153.06	154.54	1.37	1,053,196	13,518	152.75	156.74
2025-11-24	Z	RJF	152.69	153.90	151.34	153.15	0.19	2,146,651	19,251	151.35	155.61
2025-11-21	Z	RJF	151.85	154.65	151.13	152.99	1.75	1,510,523	17,145	150.36	155.62
2025-11-20	Z	RJF	159.59	160.71	150.69	151.33	-6.50	1,850,846	24,121	148.78	154.31
2025-11-19	Z	RJF	156.12	158.42	155.275	157.72	1.92	952,743	12,396	156.04	159.73
2025-11-18	Z	RJF	154.48	157.00	153.267	155.78	0.44	1,247,082	15,035	153.92	157.75
2025-11-17	Z	RJF	158.70	158.90	154.425	155.34	-3.25	1,087,757	15,311	150.96	158.27
2025-11-14	Z	RJF	159.59	160.98	158.49	158.73	-2.555	1,197,403	15,237	155.21	162.91
2025-11-13	Z	RJF	165.05	166.24	160.77	161.17	-4.685	1,134,258	17,649	159.51	161.54
2025-11-12	Z	RJF	164.04	167.94	163.595	165.91	2.31	874,316	13,451	161.65	170.96
2025-11-11	Z	RJF	161.91	164.50	161.91	163.51	1.56	614,849	10,413	162.94	164.18
2025-11-10	Z	RJF	163.45	164.61	160.04	161.93	-1.22	1,032,340	13,878	159.52	164.76
2025-11-07	Z	RJF	160.74	163.20	159.60	163.11	2.42	908,411	13,668	161.00	164.92