Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-29	V	RHC	0.08	0.08	0.075	0.08		1,185,146	183	0.075	0.08	436,117	144,000	12,000	173,000	18,013	191,000	180,000			10,327			15,070
2024-04-26	V	RHC	0.08	0.08	0.075	0.08	0.005	3,977,714	348	0.075	0.08	880,164	363,548	428,000	532,000	419,274	647,000	444,000			16,100			236,000
2024-04-25	V	RHC	0.09	0.09	0.07	0.08	-0.015	9,520,643	843	0.075	0.08	3,257,181	1,228,521	1,010,111	1,734,500	258,994	237,000	1,243,000			133,289			401,100
2024-04-24	V	RHC	0.11	0.11	0.09	0.095	-0.01	8,452,429	2,755	0.095	0.10	2,941,066	1,027,700	686,100	1,470,000	7,719	385,000	1,560,000			297,312			54,700
2024-04-23	V	RHC	0.115	0.125	0.10	0.10	-0.015	4,492,285	605	0.10	0.11	1,442,249	421,850	445,000	681,000	30,673	755,000	648,500			12,431			50,400
2024-04-22	V	RHC	0.15	0.15	0.11	0.115	-0.03	6,329,721	5,455	0.11	0.12	1,816,089	2,084,248	748,900	851,500	3,342	140,500	447,500			212,237			15,505
2024-04-19	V	RHC	0.15	0.15	0.14	0.14	-0.01	819,269	200	0.14	0.15	280,900	69,950	114,850	93,500	300	137,500	103,500			12,079			4,500
2024-04-18	V	RHC	0.15	0.155	0.145	0.145	-0.005	540,502	338	0.145	0.15	89,972	64,500	22,500	196,000	450	39,000	106,500			15,168			6,000
2024-04-17	V	RHC	0.15	0.155	0.145	0.155	0.01	1,232,681	239	0.145	0.155	568,970	244,500	130,000	11,500	1,175	189,000	61,500			5,419			19,500
2024-04-16	V	RHC	0.165	0.17	0.145	0.145	-0.005	2,071,647	407	0.145	0.15	924,463	296,500	148,000	189,500	627	1,000	270,500			205,667			33,000
2024-04-15	V	RHC	0.155	0.16	0.145	0.145	-0.005	301,768	105	0.145	0.155	147,688	41,098	12,500	27,500	304		44,500			6,997			20,000
2024-04-12	V	RHC	0.155	0.16	0.15	0.155		351,771	173	0.15	0.16	154,000	68,467	1,500	34,000	4,795	8,000	63,000			5,433			10,500
2024-04-11	V	RHC	0.15	0.16	0.14	0.155	0.005	741,945	170	0.15	0.16	204,226	111,000	117,500	106,000	583	9,500	130,000			4,604			55,800
2024-04-10	V	RHC	0.15	0.155	0.145	0.155	0.005	335,579	155	0.145	0.155	118,268	36,500	33,500	52,500	820	46,000	44,500			2,737
2024-04-09	V	RHC	0.145	0.15	0.14	0.15	0.005	571,543	172	0.145	0.15	215,811	70,500	22,000	46,500	6,000	29,500	102,000			3,410			75,000
2024-04-08	V	RHC	0.145	0.15	0.14	0.145	0.005	346,134	154	0.14	0.15	120,218	48,500	13,000	6,500	642	113,500	33,587			8,247
2024-04-05	V	RHC	0.145	0.15	0.14	0.15	0.005	497,230	177	0.14	0.15	203,895	85,000	26,500	35,500	159	70,500	39,500			6,594			27,500
2024-04-04	V	RHC	0.155	0.16	0.14	0.145	-0.01	8,925,599	575	0.145	0.15	6,895,006	403,437	180,300	353,000	854	571,000	393,000			18,601			104,000
2024-04-03	V	RHC	0.16	0.16	0.155	0.155		438,565	142	0.155	0.16	117,257	32,500	45,000	71,500	698	146,000	22,000			2,714			544
2024-04-02	V	RHC	0.155	0.16	0.155	0.155		515,882	153	0.155	0.16	63,369	48,525	5,500	88,000	200	64,000	198,500			16,909			5,500
2024-04-01	V	RHC	0.16	0.165	0.155	0.16	-0.005	458,461	175	0.155	0.16	166,978	36,000	12,000	52,500	1,177	50,500	118,500			5,576		500	13,284
2024-03-28	V	RHC	0.17	0.17	0.16	0.16	-0.01	290,736	145	0.16	0.17	202,858	23,500	10,000	12,000	1,100	3,000	23,500			4,351			4,800
2024-03-27	V	RHC	0.17	0.17	0.16	0.17	0.005	207,921	132	0.16	0.17	105,101	28,955	39,000	9,000	250	3,000	7,058			2,908			11,000
2024-03-26	V	RHC	0.155	0.17	0.155	0.1675	0.0075	575,716	212	0.165	0.17	206,039	64,900	78,400	58,500	855	32,500	119,500			5,807			7,000
2024-03-25	V	RHC	0.15	0.165	0.15	0.165	0.01	1,522,755	247	0.155	0.165	353,616	142,902	185,500	261,000	75	325,000	117,000			99,783			35,000
2024-03-22	V	RHC	0.16	0.16	0.15	0.15	-0.01	1,334,927	336	0.15	0.155	485,591	163,500	301,500	140,500	475	72,500	83,000			37,820			33,000
2024-03-21	V	RHC	0.155	0.16	0.15	0.16	0.005	406,517	131	0.155	0.16	93,350	76,000	130,000	45,000	326	2,000	38,500			7,630			3,500
2024-03-20	V	RHC	0.16	0.16	0.15	0.15	-0.01	1,290,498	299	0.15	0.155	632,234	160,766	154,500	116,000	1,557	3,000	160,500			18,122			16,506
2024-03-19	V	RHC	0.165	0.17	0.16	0.165	-0.005	1,151,291	216	0.16	0.165	584,800	210,053	76,000	89,500	560	2,500	128,500			25,391			16,060
2024-03-18	V	RHC	0.165	0.17	0.165	0.17		382,209	189	0.16	0.17	145,462	63,000	17,500	73,500	750	35,000	36,000			2,635
2024-03-15	V	RHC	0.165	0.175	0.16	0.17	0.0075	752,507	256	0.165	0.17	282,435	197,500	30,000	104,500	817	7,500	54,500			19,961			37,600
2024-03-14	V	RHC	0.175	0.18	0.16	0.165	-0.01	910,735	302	0.16	0.165	328,007	74,200	143,000	136,000	1,250	42,000	143,500			4,135		8,000	15,250
2024-03-13	V	RHC	0.17	0.175	0.165	0.175	0.005	384,398	267	0.165	0.175	81,347	71,555	19,000	148,000	982	16,500	28,500			3,143			14,500
2024-03-12	V	RHC	0.175	0.175	0.165	0.17	-0.005	289,922	126	0.165	0.17	65,950	59,500	10,500	70,500		3,500	64,000			10,706
2024-03-11	V	RHC	0.165	0.175	0.165	0.175	0.015	740,143	243	0.17	0.175	127,467	121,000	106,000	115,000	1,988	123,500	86,693			17,947			10,000
2024-03-08	V	RHC	0.17	0.175	0.16	0.165	-0.005	1,356,403	345	0.16	0.165	516,653	184,286	91,000	128,500	1,691	82,000	190,500			52,176		7,500	20,000
2024-03-07	V	RHC	0.17	0.175	0.165	0.175		826,271	400	0.17	0.175	308,731	59,000	40,000	222,500	882	50,500	73,000			18,181			27,500
2024-03-06	V	RHC	0.18	0.18	0.17	0.175		414,734	152	0.17	0.175	87,495	52,000	45,522	61,000		111,500	14,500			25,192			5,000
2024-03-05	V	RHC	0.18	0.1825	0.17	0.175	-0.005	858,441	273	0.17	0.175	394,084	50,500	74,000	77,500	1,195	73,500	91,782			81,831			8,500
2024-03-04	V	RHC	0.19	0.20	0.18	0.185		1,546,216	324	0.18	0.185	593,778	218,000	227,400	172,500	1,120	99,000	85,060			74,951			36,000
2024-03-01	V	RHC	0.18	0.19	0.18	0.19	0.005	579,378	203	0.185	0.19	150,540	145,000	46,000	71,500	351	2,500	130,000			3,101			28,500
2024-02-29	V	RHC	0.18	0.185	0.175	0.185	0.005	655,325	165	0.175	0.185	318,424	41,349	65,500	71,500	549	8,500	90,500			16,048			10,000
2024-02-28	V	RHC	0.19	0.19	0.175	0.18		643,853	240	0.175	0.18	317,857	45,500	43,000	30,500	1,715	86,500	73,500			23,906			4,500
2024-02-27	V	RHC	0.18	0.185	0.175	0.185	0.01	519,929	174	0.175	0.185	258,092	62,500	24,500	58,500	405	9,000	65,500			31,906
2024-02-26	V	RHC	0.18	0.18	0.175	0.18	0.0025	275,134	134	0.175	0.18	100,109	21,500	20,500	42,500	281		17,000			25,649			31,500
2024-02-23	V	RHC	0.19	0.195	0.175	0.18	-0.01	1,245,672	303	0.175	0.18	452,267	54,000	86,000	165,000	1,110	9,000	300,000			78,015			33,250
2024-02-22	V	RHC	0.185	0.19	0.185	0.19	0.0075	567,889	233	0.185	0.19	207,702	69,500	30,000	94,000	450	3,500	89,000			67,289			5,000
2024-02-21	V	RHC	0.18	0.19	0.18	0.185		814,400	258	0.18	0.19	305,070	149,000	31,500	33,500	300	14,000	42,500			174,783		10,000	1,500
2024-02-20	V	RHC	0.175	0.19	0.175	0.185	0.02	2,530,920	539	0.18	0.185	949,021	137,000	184,000	324,500	548	129,500	350,500			343,867		500	42,500
2024-02-16	V	RHC	0.175	0.175	0.165	0.17		1,034,385	319	0.165	0.17	297,650	159,000	49,500	80,500	1,221	126,500	214,936			54,658		6,000	40,500
2024-02-15	V	RHC	0.17	0.175	0.165	0.165	-0.005	749,512	277	0.165	0.175	227,000	103,500	2,000	49,000	2,959	75,000	187,500			12,304		16,000	26,500
2024-02-14	V	RHC	0.18	0.18	0.17	0.17		552,427	227	0.165	0.175	271,063	88,500	22,000	41,000	350	12,000	103,500			10,591			2,000
2024-02-13	V	RHC	0.185	0.19	0.17	0.17	-0.01	897,158	312	0.17	0.175	240,584	95,500	26,500	175,000	2,320	53,000	203,500			40,628			38,500
2024-02-12	V	RHC	0.16	0.185	0.155	0.185	0.03	1,456,761	500	0.175	0.185	623,187	162,500	134,500	179,000	200	1,500	221,500			37,275			77,500
2024-02-09	V	RHC	0.155	0.155	0.15	0.15	-0.005	1,181,365	257	0.15	0.155	324,949	206,000	93,500	141,000	1,766	104,500	273,054			8,060		500	2,020
2024-02-08	V	RHC	0.165	0.165	0.15	0.16		1,099,652	347	0.155	0.16	430,495	117,000	105,000	113,500	7,735	70,500	163,500			27,188		7,500	52,715
2024-02-07	V	RHC	0.165	0.17	0.155	0.16	-0.005	2,170,710	420	0.16	0.165	996,170	237,500	269,290	197,000	18,354	14,000	263,500			70,810		9,500	71,450
2024-02-06	V	RHC	0.17	0.17	0.16	0.17	0.005	950,726	289	0.165	0.17	481,315	107,525	62,500	87,500	800	44,500	103,500			9,546			45,000
2024-02-05	V	RHC	0.175	0.175	0.165	0.1675	-0.0025	480,518	183	0.165	0.17	87,887	55,000	77,000	78,000	402	62,500	102,950			8,375
2024-02-02	V	RHC	0.19	0.19	0.165	0.17	-0.02	2,126,776	406	0.17	0.18	952,627	142,500	213,800	220,000	1,114	10,000	298,476			37,276		3,000
2024-02-01	V	RHC	0.175	0.19	0.175	0.185	0.015	1,341,118	333	0.185	0.19	387,648	250,746	263,000	92,500	1,445	214,500	61,000			6,894		500	60,750
2024-01-31	V	RHC	0.18	0.18	0.155	0.17	-0.005	1,656,570	364	0.165	0.175	357,473	176,500	406,500	109,000	4,260	104,500	394,500			14,507		500	61,511
2024-01-30	V	RHC	0.185	0.185	0.17	0.18		470,680	221	0.17	0.18	194,744	48,875	50,500	19,500	1,737	50,500	65,500			23,496		500	7,500