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	C-CSE	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
2024-05-13	C	RKL	0.03	0.03	0.03	0.03		72,000	1	0.03	0.04	72,000
2024-05-10	C	RKL	0.03	0.03	0.03	0.03		150,000	4	0.03	0.04	113,000			12,000			25,000
2024-05-09	C	RKL	0.03	0.03	0.03	0.03		38,000	1	0.03	0.035	38,000
2024-05-08	C	RKL	0.03	0.03	0.03	0.03		93,000	3	0.025	0.03	93,000
2024-05-07	C	RKL	0.03	0.03	0.03	0.03		175,000	4	0.03	0.035	175,000
2024-05-06	C	RKL						310	1	0.03	0.035	310
2024-05-03	C	RKL	0.03	0.035	0.03	0.03	-0.005	180,000	11	0.03	0.045	111,000	10,000		34,000			25,000
2024-05-02	C	RKL				0.035				0.03	0.035
2024-05-01	C	RKL	0.035	0.04	0.035	0.035		70,252	7	0.035	0.04	69,000					1,000
2024-04-30	C	RKL	0.035	0.035	0.035	0.035		90,000	5	0.03	0.035	90,000
2024-04-29	C	RKL	0.035	0.035	0.035	0.035		28,050	2	0.035	0.04	28,000									50
2024-04-26	C	RKL						300	1	0.035	0.04
2024-04-25	C	RKL						150	2	0.035	0.04	50
2024-04-24	C	RKL	0.035	0.035	0.035	0.035		130,000	8	0.035	0.04	130,000
2024-04-23	C	RKL				0.035				0.035	0.04
2024-04-22	C	RKL	0.035	0.035	0.035	0.035	-0.005	40,001	2	0.035	0.04	40,000
2024-04-19	C	RKL	0.04	0.04	0.04	0.04	0.005	35,000	3	0.035	0.04	5,000			10,000			20,000
2024-04-18	C	RKL				0.035				0.035	0.04
2024-04-17	C	RKL	0.035	0.035	0.035	0.035		12,001	2	0.035	0.04	12,000
2024-04-16	C	RKL				0.035				0.03	0.04
2024-04-15	C	RKL	0.03	0.04	0.03	0.035		8,907	7	0.03	0.045	418			4,000			4,000			489
2024-04-12	C	RKL				0.035				0.035	0.045
2024-04-11	C	RKL	0.035	0.035	0.035	0.035	-0.005	91,154	4	0.03	0.045	90,500
2024-04-10	C	RKL						350	1	0.03	0.04
2024-04-09	C	RKL	0.04	0.04	0.035	0.035	-0.015	209,959	16	0.035	0.045	129,959			6,000			74,000
2024-04-08	C	RKL						250	1	0.04	0.05
2024-04-05	C	RKL	0.06	0.06	0.06	0.06	0.01	25,000	3	0.045	0.06				25,000
2024-04-04	C	RKL	0.05	0.05	0.05	0.05		100,340	6	0.05	0.06	100,000
2024-04-03	C	RKL	0.055	0.065	0.05	0.05	-0.01	429,000	24	0.05	0.06	263,000			42,000			124,000
2024-04-02	C	RKL	0.05	0.06	0.05	0.06	-0.005	125,501	5	0.05	0.06	125,000									501
2024-04-01	C	RKL	0.05	0.065	0.05	0.065	0.015	926,541	51	0.065	0.07	737,315	17,000		55,000			116,000			314
2024-03-28	C	RKL	0.04	0.05	0.04	0.05	0.01	210,405	13	0.04	0.05	119,000			30,000		40,000	20,000			150
2024-03-27	C	RKL	0.04	0.04	0.04	0.04	0.005	137,566	10	0.03	0.04	115,000						22,000			566
2024-03-26	C	RKL	0.035	0.035	0.035	0.035		109,000	5	0.03	0.04	109,000
2024-03-25	C	RKL	0.035	0.035	0.035	0.035		101,000	2	0.03	0.035	101,000
2024-03-22	C	RKL	0.035	0.035	0.035	0.035		100,400	6	0.035	0.04	99,000						1,000
2024-03-21	C	RKL	0.035	0.035	0.035	0.035	0.005	295,100	7	0.03	0.04	284,000						11,000
2024-03-20	C	RKL	0.03	0.035	0.03	0.035	0.005	85,000	2	0.03	0.035	60,000						25,000
2024-03-19	C	RKL	0.03	0.03	0.03	0.03		60,000	1	0.03	0.035	60,000
2024-03-18	C	RKL	0.025	0.03	0.025	0.03		121,044	4	0.03	0.035	120,000									274
2024-03-15	C	RKL	0.03	0.03	0.03	0.03		325,046	15	0.025	0.035	222,000	45,000				9,000	49,000
2024-03-14	C	RKL	0.03	0.03	0.025	0.03	-0.005	1,159,446	26	0.03	0.035	401,000			356,000			202,000			400			200,000
2024-03-13	C	RKL	0.03	0.035	0.025	0.035	0.005	9,592,350	63	0.025	0.035	8,854,000	348,000		22,000			368,000			100
2024-03-12	C	RKL	0.03	0.03	0.03	0.03	0.005	304,750	9	0.025	0.03	300,500			4,000						250
2024-03-11	C	RKL	0.02	0.025	0.02	0.025	0.01	334,225	14	0.02	0.03	264,000	5,000					65,000			225
2024-03-08	C	RKL	0.015	0.015	0.015	0.015		5,000	1	0.015	0.02	5,000
2024-03-07	C	RKL				0.015				0.015	0.02
2024-03-06	C	RKL	0.015	0.015	0.015	0.015		50,000	1	0.015	0.02	50,000
2024-03-05	C	RKL	0.015	0.015	0.015	0.015		125,000	2	0.015	0.02	125,000
2024-03-04	C	RKL	0.015	0.015	0.015	0.015		108,000	6	0.015	0.02	92,000	16,000
2024-03-01	C	RKL	0.015	0.015	0.015	0.015		150,000	2	0.015	0.02	123,000						27,000
2024-02-29	C	RKL				0.015				0.015	0.02
2024-02-28	C	RKL	0.015	0.015	0.015	0.015		230,000	7	0.015	0.02	177,000						53,000
2024-02-27	C	RKL	0.015	0.015	0.015	0.015		333,000	7	0.015	0.02	297,000	36,000
2024-02-26	C	RKL	0.015	0.015	0.015	0.015		60,000	1	0.015	0.02	60,000
2024-02-23	C	RKL	0.015	0.015	0.015	0.015	-0.005	150,000	6	0.015	0.02	4,000			15,000			111,000						20,000
2024-02-22	C	RKL						1,000	2	0.015	0.02	520
2024-02-21	C	RKL	0.02	0.02	0.02	0.02	0.005	200,000	5	0.015	0.02	125,000			10,000			65,000
2024-02-20	C	RKL	0.015	0.015	0.015	0.015	-0.005	5,000	1	0.015	0.02	5,000
2024-02-16	C	RKL	0.015	0.02	0.015	0.02		200,000	8	0.01	0.02	149,000	40,000					11,000
2024-02-15	C	RKL	0.015	0.02	0.015	0.02	0.005	766,020	20	0.015	0.02	583,000	19,000		60,000		6,000	98,000