Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	RANJY	25.1925	25.1925	25.06	25.12	0.30	5,401	51	24.88	25.62
2024-05-02	Q	RANJY	24.87	25.02	24.80	24.82	-0.22	18,887	63	24.45	25.28
2024-05-01	Q	RANJY	25.00	25.37	24.94	25.04	0.04	3,053	43	15.68	25.37
2024-04-30	Q	RANJY	25.21	25.21	25.00	25.00	-0.24	7,658	55	24.76	25.59
2024-04-29	Q	RANJY	25.10	25.285	25.10	25.24	0.445	17,927	83	24.76	25.55
2024-04-26	Q	RANJY	24.9095	24.9095	24.76	24.795	0.355	8,436	61	24.44	25.26
2024-04-25	Q	RANJY	24.32	24.5673	24.32	24.44	-0.42	18,274	82	24.00	24.78
2024-04-24	Q	RANJY	25.01	25.01	24.698	24.86	0.88	27,231	69	24.47	25.12
2024-04-23	Q	RANJY	24.09	24.29	23.93	23.98	-1.80	12,240	103	23.93	24.39
2024-04-22	Q	RANJY	25.84	26.01	25.70	25.78	0.25	25,006	95	25.33	26.28
2024-04-19	Q	RANJY	25.6975	25.79	25.51	25.53	-0.03	7,487	61	25.37	25.77
2024-04-18	Q	RANJY	25.56	25.8383	25.559	25.56	0.52	13,104	84	25.17	25.78
2024-04-17	Q	RANJY	25.17	25.20	24.86	25.04	0.28	8,497	89	24.66	25.49
2024-04-16	Q	RANJY	24.83	24.87	24.708	24.76	-0.85	37,643	104	24.50	25.01
2024-04-15	Q	RANJY	25.72	25.81	25.53	25.61	-0.07	6,134	63	25.46	25.86
2024-04-12	Q	RANJY	25.83	25.83	25.56	25.68	-0.466	11,898	61	25.37	26.10
2024-04-11	Q	RANJY	26.23	26.29	25.952	26.146	-0.014	20,157	129	25.94	26.29
2024-04-10	Q	RANJY	26.02	26.19	25.90	26.16	-0.35	11,982	77	25.68	26.41
2024-04-09	Q	RANJY	26.50	26.5425	26.35	26.51	0.225	12,223	93	26.26	26.83
2024-04-08	Q	RANJY	26.28	26.36	26.25	26.285	0.485	12,162	81	25.80	26.76
2024-04-05	Q	RANJY	25.768	25.92	25.768	25.80	-0.175	14,038	70	25.34	26.24
2024-04-04	Q	RANJY	26.22	26.34	25.95	25.975	0.335	9,107	92	25.79	26.03
2024-04-03	Q	RANJY	25.58	25.76	25.57	25.64	-0.065	4,914	87	25.22	25.94
2024-04-02	Q	RANJY	25.81	25.88	25.64	25.705	-0.461	25,051	82	25.36	25.77
2024-04-01	Q	RANJY	25.70	26.32	25.70	26.166	-0.584263	13,373	78	25.74	26.60
2024-03-29	Q	RANJY	27.60	27.94	27.30	27.74	0.0192	0	0
2024-03-28	Q	RANJY	27.60	27.94	27.30	27.74	0.0192	13,767	61	27.03	28.30
2024-03-27	Q	RANJY	27.80	28.14	27.53	27.7208	0.0108	43,175	140	27.52	28.08
2024-03-26	Q	RANJY	27.82	27.8365	27.71	27.71	0.128	5,008	74	27.22	27.80
2024-03-25	Q	RANJY	27.63	27.64	27.48	27.582	-0.148	13,076	78	27.09	28.12
2024-03-22	Q	RANJY	27.60	27.73	27.60	27.73	-0.61	2,704	30	27.26	28.13
2024-03-21	Q	RANJY	28.06	28.34	28.06	28.34	0.47	6,340	61	28.08	28.61
2024-03-20	Q	RANJY	27.47	27.87	27.47	27.87	0.44	18,996	95	27.24	28.02
2024-03-19	Q	RANJY	27.52	27.60	27.43	27.43	0.092	32,368	142	27.05	28.01
2024-03-18	Q	RANJY	27.34	27.38	27.24	27.338	-0.091	4,096	63	26.91	27.85
2024-03-15	Q	RANJY	27.426	27.49	27.33	27.429	0.0915	4,378	58	26.97	27.89
2024-03-14	Q	RANJY	27.46	27.46	27.29	27.3375	-0.6025	6,339	48	27.16	27.66
2024-03-13	Q	RANJY	27.842	27.94	27.77	27.94	-0.05	2,287	55	27.50	28.39
2024-03-12	Q	RANJY	27.84	27.99	27.74	27.99	0.19	6,802	60	27.41	28.32
2024-03-11	Q	RANJY	27.57	27.80	27.57	27.80	-0.04	4,684	70	27.21	28.13
2024-03-08	Q	RANJY	27.78	27.84	27.65	27.84	0.01	4,430	59	27.27	28.10
2024-03-07	Q	RANJY	27.65	27.83	27.65	27.83	0.40	2,400	58	27.23	28.12
2024-03-06	Q	RANJY	27.37	27.52	27.37	27.43	0.18	18,487	65	26.93	27.90
2024-03-05	Q	RANJY	27.44	27.44	27.16	27.25	-0.22	5,415	78	26.93	27.87
2024-03-04	Q	RANJY	27.37	27.53	27.31	27.47	-0.228	4,040	74	26.94	27.87
2024-03-01	Q	RANJY	27.48	27.77	27.39	27.698	0.178	3,793	39	27.12	27.90
2024-02-29	Q	RANJY	27.67	27.67	27.455	27.52	-0.07	6,083	55	27.11	28.00
2024-02-28	Q	RANJY	27.36	27.59	27.32	27.59	-0.14	2,407	55	27.00	27.80
2024-02-27	Q	RANJY	27.61	27.775	27.58	27.73	0.16	4,646	47	27.32	28.14
2024-02-26	Q	RANJY	27.47	27.57	27.46	27.57	-0.23	2,504	47	26.97	28.00
2024-02-23	Q	RANJY	27.79	27.86	27.78	27.80	-0.13	4,113	44	27.27	28.31
2024-02-22	Q	RANJY	27.97	27.97	27.815	27.93	0.19	2,213	54	27.43	28.35
2024-02-21	Q	RANJY	27.70	27.74	27.59	27.74	0.07	6,955	70	27.16	28.18
2024-02-20	Q	RANJY	27.50	27.73	27.50	27.67	-0.06	3,762	70	27.13	28.03
2024-02-19	Q	RANJY	27.72	27.79	27.695	27.73	-0.59	0	0
2024-02-16	Q	RANJY	27.72	27.79	27.695	27.73	-0.59	8,060	59	27.63	27.80
2024-02-15	Q	RANJY	28.39	28.39	28.0528	28.32	-0.11	15,143	77	27.81	28.70
2024-02-14	Q	RANJY	28.13	28.43	28.09	28.43	0.46	20,138	80	27.91	28.60
2024-02-13	Q	RANJY	28.37	28.49	27.92	27.97	-0.69	9,177	95	27.88	28.46
2024-02-12	Q	RANJY	28.52	28.72	28.46	28.66	0.34	19,288	87	28.05	29.01
2024-02-09	Q	RANJY	28.24	28.32	28.20	28.32	0.04	2,954	71	27.71	28.70
2024-02-08	Q	RANJY	28.14	28.28	28.0138	28.28	0.01	3,538	63	27.68	28.72
2024-02-07	Q	RANJY	28.24	28.27	28.16	28.27	-0.47	6,573	68	27.73	28.66
2024-02-06	Q	RANJY	28.76	28.76	28.62	28.74	0.25	4,978	74	28.14	29.18