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
2024-05-17	E	RTX	25.27	25.30	25.09	25.21	0.02	9,314	80	19.84	25.76	3,662			1,100		600	3,802			129
2024-05-16	E	RTX	25.43	25.45	25.19	25.22	-0.24	10,762	83	19.84	25.76	4,663			1,800		1,000	3,001			208
2024-05-15	E	RTX	25.51	25.55	25.43	25.47	-0.08	7,395	58	20.00	25.76	4,407			500		1,100	1,100			268
2024-05-14	E	RTX	25.60	25.61	25.54	25.60	0.04	9,365	63	25.51		2,573			500		5,000	1,201			91
2024-05-13	E	RTX	25.74	26.02	25.56	25.58	-0.14	23,373	86	25.51		19,375			1,500		1,500	801			156
2024-05-10	E	RTX	25.62	25.72	25.56	25.72	0.17	9,076	79	25.60		7,940						800			204
2024-05-09	E	RTX	25.19	25.55	25.13	25.55	0.46	9,873	67	25.16		6,358			1,800		100	1,400			203
2024-05-08	E	RTX	24.99	25.10	24.93	25.09	0.15	4,540	42	24.86	25.50	2,123					1,500	703			123
2024-05-07	E	RTX	24.72	24.94	24.72	24.94	0.34	9,610	69	24.50	25.50	5,645			200		400	3,201			160
2024-05-06	E	RTX	24.68	24.68	24.59	24.60	0.08	20,874	109	24.50	24.87	13,895			300		5,400	901			277
2024-05-03	E	RTX	24.60	24.60	24.42	24.52	-0.01	18,322	115	23.86	24.87	11,221			200		2,200	4,502			133
2024-05-02	E	RTX	24.44	24.61	24.44	24.53	0.06	13,874	74	24.01	24.87	6,260			2,000		1,800	3,401			221
2024-05-01	E	RTX	24.57	24.63	24.47	24.47	-0.06	3,529	38	24.57	24.59	1,433					500	1,301			177
2024-04-30	E	RTX	24.73	24.85	24.53	24.53	-0.24	17,808	149	24.31	25.36	6,499					1,300	9,802			177
2024-04-29	E	RTX	24.52	24.81	24.52	24.77	0.21	21,453	103	24.31	25.36	13,244			200		5,800	1,601			587
2024-04-26	E	RTX	24.51	24.57	24.28	24.56	-0.06	5,808	54	24.01	25.36	3,738					100	1,800			120
2024-04-25	E	RTX	24.41	24.62	24.40	24.62	0.21	15,053	124	24.01	25.36	8,057			100		2,800	3,801			161
2024-04-24	E	RTX	24.50	24.50	24.22	24.41	-0.07	20,499	167	24.35	24.22	9,099					2,300	8,801			282
2024-04-23	E	RTX	24.24	25.12	24.23	24.48	-0.09	71,506	438	24.53	24.55	38,157					19,500	13,602			235
2024-04-22	E	RTX	24.78	24.78	24.56	24.57	-0.02	9,435	74	24.16		5,170			1,100		800	1,900			269
2024-04-19	E	RTX	24.50	24.72	24.50	24.59	0.20	10,890	57	24.31		6,679			1,900		900	1,201			210
2024-04-18	E	RTX	24.47	24.65	24.33	24.39		8,232	50	24.01		3,607			1,900		500	2,101			83
2024-04-17	E	RTX	24.52	24.63	24.24	24.39	-0.03	37,170	165	21.61		20,281					5,600	10,800			389
2024-04-16	E	RTX	24.37	24.52	24.37	24.42	0.22	13,953	100	21.61		6,426			1,200		100	5,900			289
2024-04-15	E	RTX	24.69	24.69	24.19	24.20	-0.02	16,610	102	21.61		15,252			200		100	801			120
2024-04-12	E	RTX	24.69	24.69	24.09	24.22	-0.19	14,595	89	21.61		7,181			3,100		900	3,000			194
2024-04-11	E	RTX	24.50	24.56	24.16	24.41	-0.14	25,949	150	21.61		17,089			500		2,600	5,600			131
2024-04-10	E	RTX	24.48	24.62	24.30	24.55	0.08	36,363	121	21.61		28,980			900			6,200			244
2024-04-09	E	RTX	24.43	24.57	24.27	24.57	-0.09	5,169	46	21.61	25.59	3,695			800		100	401			168
2024-04-08	E	RTX	24.62	24.70	24.53	24.66	0.03	23,333	129	21.61		15,091					400	7,702			121
2024-04-05	E	RTX	24.25	24.63	24.23	24.63	0.61	10,234	68	21.61		9,417			100		300	200			114
2024-04-04	E	RTX	23.79	24.02	23.70	24.02	0.41	10,972	62	21.61		8,310					500	2,000			162
2024-04-03	E	RTX	23.62	23.70	23.51	23.61	-0.23	65,267	168	21.61		50,355			1,100		9,000	4,501			212
2024-04-02	E	RTX	23.67	23.87	23.63	23.84	0.15	28,095	131	21.61		15,109					2,200	10,601			182
2024-04-01	E	RTX	23.61	23.73	23.53	23.69	0.03	48,720	160	21.61		27,267					12,800	8,401			202
2024-03-28	E	RTX	23.71	23.72	23.60	23.66	0.08	20,826	105	23.62	23.65	13,591					1,800	5,402			33
2024-03-27	E	RTX	23.34	23.61	23.34	23.58	0.28	35,382	170	21.61		17,364					6,000	11,601			405
2024-03-26	E	RTX	23.22	23.36	23.15	23.30	0.14	52,499	157	21.61		37,643					6,600	8,201			30
2024-03-25	E	RTX	23.19	23.27	23.08	23.16	-0.01	39,154	134	21.61		28,907			2,000			8,201			42
2024-03-22	E	RTX	22.98	23.18	22.98	23.17	0.34	26,354	66	21.61		22,848			200			3,000			297
2024-03-21	E	RTX	22.95	23.08	22.80	22.83	-0.14	37,893	90	21.61		34,066						3,600			220
2024-03-20	E	RTX	22.98	23.07	22.90	22.97	0.02	37,662	65	22.80		35,026			500			2,002			54
2024-03-19	E	RTX	22.82	22.98	22.80	22.95	0.34	30,369	65	22.80		28,450						1,800			119
2024-03-18	E	RTX	22.54	22.72	22.40	22.61	0.11	44,468	73	21.61	22.80	41,979						2,400			87
2024-03-15	E	RTX	22.36	22.50	22.28	22.50	0.28	31,537	78	22.47	22.50	29,127						2,300			65
2024-03-14	E	RTX	22.36	22.50	22.16	22.22	0.30	51,640	119	21.61	22.80	47,325						4,001			279
2024-03-13	E	RTX	21.83	21.94	21.81	21.92	0.11	18,542	46	16.98	22.50	17,432						801			298
2024-03-12	E	RTX	21.83	21.86	21.70	21.81	-0.34	24,525	70	16.98	22.50	21,089			500			2,900			17
2024-03-11	E	RTX	22.04	22.20	22.01	22.15	0.16	9,262	42	16.98	22.29	7,875						1,201			94
2024-03-08	E	RTX	21.82	21.99	21.82	21.99	0.04	14,452	35	16.98	22.50	14,125						300			22
2024-03-07	E	RTX	21.94	22.08	21.82	21.95	0.09	15,811	49	16.98	22.80	14,974						800			16
2024-03-06	E	RTX	21.75	21.97	21.75	21.86	0.04	9,165	29	17.50	22.80	7,846			1,000			200			114
2024-03-05	E	RTX	21.97	21.97	21.76	21.82	0.04	13,218	45	17.50	22.80	13,050						100			53
2024-03-04	E	RTX	21.80	21.80	21.62	21.78	-0.01	5,831	24	17.50	22.80	5,525						200			89
2024-03-01	E	RTX	21.66	21.79	21.55	21.79	0.07	16,434	59	21.15	22.80	16,188					100	1			119
2024-02-29	E	RTX	21.89	21.89	21.63	21.72	-0.07	5,373	33	21.66	22.80	4,562						601			195
2024-02-28	E	RTX	22.02	22.02	21.75	21.79	-0.14	8,060	25	21.50	22.80	6,253			1,600			100			106
2024-02-27	E	RTX	21.77	21.93	21.76	21.93	0.13	15,212	36	21.50	22.80	14,805						401			6
2024-02-26	E	RTX	21.92	21.95	21.80	21.80	-0.01	9,943	28	21.50	22.80	8,980			500			400			62
2024-02-23	E	RTX	21.73	21.86	21.73	21.81	0.10	7,978	21	21.15	22.80	7,849						1			99
2024-02-22	E	RTX	21.78	21.78	21.67	21.71	-0.15	14,087	41	21.15	22.80	13,823						201			63
2024-02-21	E	RTX	22.02	22.04	21.86	21.86	-0.19	5,710	25	21.80	24.00	4,885						801			23
2024-02-20	E	RTX	22.20	22.35	21.99	22.05	-0.03	10,901	39	21.80	24.00	8,146			2,000		200	401			98