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	E-NEO exchange	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
2024-05-03	E	RPS	21.65	21.79	21.65	21.79	0.14	2,134	13	21.63	26.51	1,631						100			403
2024-05-02	E	RPS	21.57	21.65	21.56	21.65	0.14	1,540	19	21.63	26.51	1,540
2024-05-01	E	RPS	21.45	21.56	21.45	21.56	0.16	3,990	27	21.45	21.54	3,088			400			501			1
2024-04-30	E	RPS	21.41	21.48	21.35	21.40	0.05	8,737	57	16.37	26.37	7,368			100			100			1,109
2024-04-29	E	RPS	21.30	21.40	21.28	21.35	0.06	6,733	30	16.37	26.37	5,363			300			200			870
2024-04-26	E	RPS	21.28	21.30	21.28	21.29	-0.08	716	9	16.37	26.37	516			100			100
2024-04-25	E	RPS	21.36	21.37	21.21	21.37	0.05	3,634	28	16.30	26.30	2,544			400			600
2024-04-24	E	RPS	21.27	21.46	21.27	21.32	-0.01	4,877	40	16.30	26.30	3,544			600			500			212
2024-04-23	E	RPS	21.25	21.33	21.21	21.33	0.14	6,882	51	16.30	26.30	4,051			900			700			1,101
2024-04-22	E	RPS	21.20	21.20	21.19	21.19	-0.07	851	8	16.30	26.30	836									15
2024-04-19	E	RPS	21.22	21.27	21.22	21.26	-0.04	90,861	25	16.30	26.30	9,115			200			81,500			46
2024-04-18	E	RPS	21.28	21.39	21.28	21.30		3,024	38	16.30	26.30	2,381			200						370
2024-04-17	E	RPS	21.22	21.39	21.22	21.26	-0.08	4,428	27	16.34	26.34	4,019						1			328
2024-04-16	E	RPS	21.18	21.37	21.18	21.34	0.24	3,170	34	16.27	26.27	2,353			100			400			317
2024-04-15	E	RPS	21.20	21.25	21.09	21.25	-0.03	18,963	38	16.27	26.27	4,363			13,900			300			100
2024-04-12	E	RPS	21.32	21.40	21.23	21.28	-0.07	2,312	26	16.27	26.27	1,977			200			80			55
2024-04-11	E	RPS	21.32	21.39	21.29	21.37	0.05	6,451	47	16.27	26.27	5,627			100		700				24
2024-04-10	E	RPS	21.29	21.36	21.29	21.32	0.05	6,289	50	21.32	26.27	5,697					400	1			191
2024-04-09	E	RPS	21.27	21.35	21.22	21.27	0.03	4,999	54	16.23	26.23	4,197			200			501			101
2024-04-08	E	RPS	21.21	21.34	21.21	21.24	0.01	6,453	38	16.23	26.23	4,944			200			400			857
2024-04-05	E	RPS	21.21	21.28	21.13	21.23	0.02	8,241	54	16.11	26.11	7,058			300		200	180			503
2024-04-04	E	RPS	21.18	21.21	21.14	21.21	-0.01	4,361	28	16.11	26.11	2,661			200			600			900
2024-04-03	E	RPS	21.17	21.24	21.12	21.22	0.02	8,565	57	16.11	26.11	7,616			200			200			549
2024-04-02	E	RPS	21.11	21.20	21.10	21.20	0.09	2,598	27	21.11	26.11	2,589									9
2024-04-01	E	RPS	21.09	21.11	21.09	21.10	0.04	733	9	21.10	26.06	700									33
2024-03-28	E	RPS	21.06	21.15	21.02	21.06	0.02	3,259	16	16.01	26.01	3,159						100
2024-03-27	E	RPS	21.01	21.03	21.01	21.03	-0.03	5,130	27	16.01	26.01	2,165						70			2,800
2024-03-26	E	RPS	21.01	21.06	20.92	21.06	0.03	19,528	46	21.01	26.01	3,242						15,900			366
2024-03-25	E	RPS	20.98	21.05	20.98	21.03	-0.03	29,047	69	16.01	26.01	7,208			21,300			100			439
2024-03-22	E	RPS	21.09	21.14	21.05	21.06	-0.05	4,445	25	16.01	26.01	1,315			2,100			600			330
2024-03-21	E	RPS	21.00	21.11	21.00	21.08	-0.01	5,508	25	16.01	26.01	5,106						201			201
2024-03-20	E	RPS	20.91	21.09	20.91	21.09	0.08	9,147	56	21.00	26.01	5,793			700			480			2,174
2024-03-19	E	RPS	21.00	21.07	20.98	21.01	0.13	2,694	20	16.03	26.03	1,264			300						1,100
2024-03-18	E	RPS	20.93	20.97	20.86	20.88	-0.15	8,072	28	16.03	26.03	6,281			200			250			1,341
2024-03-15	E	RPS	20.92	21.03	20.92	21.03	0.10	3,422	31	15.63	21.04	2,642			100			100			500
2024-03-14	E	RPS	20.81	20.98	20.81	20.93	0.03	10,973	71	15.63	25.63	8,914			100			100			1,749
2024-03-13	E	RPS	20.79	20.92	20.79	20.90	0.01	4,749	40	15.63	25.63	3,231			100			300			1,038
2024-03-12	E	RPS	20.75	20.90	20.53	20.89	0.12	6,859	33	15.63	25.63	3,280			1,600			316			1,503
2024-03-11	E	RPS	20.76	20.80	20.75	20.78	-0.04	6,857	28	20.75	25.63	3,792						2,601			400
2024-03-08	E	RPS	20.77	20.82	20.75	20.82	0.06	1,883	27	20.75	25.63	1,680						101			101
2024-03-07	E	RPS	20.71	20.80	20.68	20.76	0.01	3,727	34	15.63	25.63	2,060						600			1,047
2024-03-06	E	RPS	20.60	20.75	20.60	20.75	0.03	4,000	38	15.63	25.63	3,516									484
2024-03-05	E	RPS	20.61	20.73	20.61	20.72	0.09	4,663	50	15.63	25.63	3,972						201			490
2024-03-04	E	RPS	20.62	20.70	20.62	20.68	0.07	12,187	68	15.57	25.57	8,444			3,400						342
2024-03-01	E	RPS	20.56	20.64	20.50	20.61	0.04	4,526	19	15.57	25.57	4,086			400			40
2024-02-29	E	RPS	20.42	20.57	20.42	20.57	0.16	3,813	31	20.38	25.31	3,561			100						112
2024-02-28	E	RPS	20.35	20.44	20.35	20.41	0.10	8,647	49	20.30	25.31	8,007			300			49			240
2024-02-27	E	RPS	20.32	20.38	20.31	20.31	0.01	6,179	58	15.24	25.24	5,849									330
2024-02-26	E	RPS	20.33	20.39	20.25	20.35	-0.06	8,785	36	15.24	25.24	6,396			400			400			1,589
2024-02-23	E	RPS	20.34	20.46	20.34	20.41	0.01	3,152	27	15.24	25.24	1,559			100			290			1,202
2024-02-22	E	RPS	20.48	20.56	20.32	20.50		2,645	18	15.24	25.24	2,232						113			300
2024-02-21	E	RPS	20.45	20.54	20.45	20.50	0.03	6,070	46	15.24	25.24	5,419					200	2			448
2024-02-20	E	RPS	20.34	20.55	20.34	20.47	0.13	6,022	50	15.24	25.24	4,512			100			401			816
2024-02-16	E	RPS	20.48	20.56	20.31	20.35	-0.12	13,362	45	15.24	25.24	11,869			100			100			1,293
2024-02-15	E	RPS	20.31	20.48	20.31	20.47	0.05	2,757	30	15.24	25.24	2,456									300
2024-02-14	E	RPS	20.34	20.42	20.34	20.42	0.18	12,868	31	15.24	25.24	1,938						10,000			900
2024-02-13	E	RPS	20.35	20.38	20.24	20.24	-0.13	11,656	39	15.46	25.46	4,057			400			5,800			1,319
2024-02-12	E	RPS	20.39	20.43	20.39	20.41	-0.02	10,641	24	15.46	25.46	1,451						9,100
2024-02-09	E	RPS	20.26	20.45	20.25	20.43	0.03	8,003	57	15.46	25.46	6,243			600			701			419
2024-02-08	E	RPS	20.44	20.46	20.40	20.40	-0.02	6,194	39	15.46	25.46	5,768			100			191			79
2024-02-07	E	RPS	20.42	20.51	20.36	20.42	-0.04	9,705	65	15.46	25.46	7,812			200		100	800			603
2024-02-06	E	RPS	20.48	20.53	20.46	20.46	-0.02	13,588	64	15.48	25.48	12,788			300			200			300