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	RARE	44.88	46.005	42.675	42.75	-0.45	1,143,019	12,007	42.75	46.00
2024-05-02	Q	RARE	43.66	44.02	42.39	43.20	-0.10	805,019	10,518	36.58	45.00
2024-05-01	Q	RARE	42.61	44.12	42.245	43.30	0.76	1,610,452	15,294	42.00	43.25
2024-04-30	Q	RARE	43.58	44.32	42.51	42.54	-1.48	714,710	7,929	35.21	43.24
2024-04-29	Q	RARE	44.52	45.36	43.92	44.02	-0.22	625,791	7,488	39.05	46.00
2024-04-26	Q	RARE	44.16	44.575	43.71	44.24	0.39	450,422	5,948	40.00	48.84
2024-04-25	Q	RARE	43.41	43.995	42.73	43.85	-0.43	470,806	5,853	35.04	49.92
2024-04-24	Q	RARE	45.52	45.55	43.61	44.28	-0.83	670,632	6,179	40.00	45.50
2024-04-23	Q	RARE	43.74	45.58	43.13	45.11	1.42	836,694	9,634	44.51	52.69
2024-04-22	Q	RARE	43.23	44.44	42.40	43.69	1.32	592,387	5,917	38.75	46.00
2024-04-19	Q	RARE	43.26	43.92	41.07	42.37	-1.01	676,046	8,214	41.00	44.00
2024-04-18	Q	RARE	44.10	44.80	43.32	43.38	-0.73	768,249	8,650	42.51	46.00
2024-04-17	Q	RARE	42.26	44.63	42.25	44.11	1.80	908,191	8,677	42.52	45.00
2024-04-16	Q	RARE	42.85	44.20	42.21	42.31	-0.56	886,829	11,108	42.20	48.25
2024-04-15	Q	RARE	44.54	44.54	42.02	42.86	-4.14	1,727,285	16,083	42.50	43.60
2024-04-12	Q	RARE	50.15	50.71	46.81	47.00	-3.70	786,136	9,070	45.00	46.20
2024-04-11	Q	RARE	52.00	52.56	50.35	50.70	-0.91	638,712	7,251	41.16	53.00
2024-04-10	Q	RARE	49.67	51.68	49.41	51.61	1.05	559,765	7,127	48.00	51.75
2024-04-09	Q	RARE	50.36	51.24	50.24	50.56	0.33	530,495	6,141	41.34	55.00
2024-04-08	Q	RARE	50.39	51.20	49.21	50.23	-0.01	488,911	6,639	48.80	54.46
2024-04-05	Q	RARE	46.59	50.84	45.83	50.24	3.16	981,019	9,470	48.00	51.00
2024-04-04	Q	RARE	47.55	49.50	47.04	47.08		554,437	6,604	46.14	59.15
2024-04-03	Q	RARE	46.48	47.50	45.705	47.08	0.49	620,664	7,180	41.11	48.02
2024-04-02	Q	RARE	46.03	46.70	45.24	46.59	-0.38	815,146	7,100	41.65	47.52
2024-04-01	Q	RARE	46.74	47.04	45.72	46.97	0.28	578,319	5,318	45.00	47.91
2024-03-29	Q	RARE	46.91	47.12	46.28	46.69	-0.13	0	0	45.30	47.62
2024-03-28	Q	RARE	46.91	47.12	46.28	46.69	-0.13	543,698	4,717	45.30	47.62
2024-03-27	Q	RARE	45.97	47.16	45.545	46.82	1.36	551,352	6,518	45.00	50.25
2024-03-26	Q	RARE	45.97	46.24	45.01	45.46	0.04	362,335	5,350	45.00	47.05
2024-03-25	Q	RARE	45.87	46.31	45.02	45.42	-0.43	442,715	5,727	45.00	51.22
2024-03-22	Q	RARE	46.81	47.05	45.56	45.85	-0.80	403,665	5,673	45.30	49.77
2024-03-21	Q	RARE	47.34	47.935	46.63	46.65	-0.36	473,570	4,587	46.00	50.25
2024-03-20	Q	RARE	46.94	47.26	46.35	47.01	0.01	516,842	5,986	46.00	48.00
2024-03-19	Q	RARE	46.11	47.38	46.11	47.00	0.41	892,358	10,777	46.00	47.50
2024-03-18	Q	RARE	47.94	47.94	46.53	46.59	-0.78	853,913	7,536	46.25	51.83
2024-03-15	Q	RARE	46.61	47.63	46.22	47.37	0.72	1,792,072	10,564	41.93	55.00
2024-03-14	Q	RARE	47.85	48.18	46.47	46.65	-1.90	1,090,127	8,380	46.00	50.00
2024-03-13	Q	RARE	47.82	49.27	47.595	48.55	0.89	847,957	8,741	46.60	50.25
2024-03-12	Q	RARE	48.26	48.76	47.315	47.66	-0.85	549,006	7,216	46.60	50.25
2024-03-11	Q	RARE	50.66	50.95	48.40	48.51	-2.02	639,244	8,212	48.00	50.96
2024-03-08	Q	RARE	51.42	51.74	50.16	50.53	-0.32	501,019	5,816	49.00	55.00
2024-03-07	Q	RARE	51.65	52.09	50.49	50.85	-0.41	554,596	6,675	49.75	57.43
2024-03-06	Q	RARE	51.42	51.7727	50.88	51.26	-0.21	435,079	5,341	45.36	51.82
2024-03-05	Q	RARE	52.62	53.25	50.14	51.47	-1.84	790,576	10,745	49.75	60.19
2024-03-04	Q	RARE	53.76	53.77	52.0075	53.31	-0.38	692,791	6,534	51.40	54.90
2024-03-01	Q	RARE	52.23	54.55	52.0275	53.74	2.02	743,828	8,627	51.00	60.44
2024-02-29	Q	RARE	53.68	54.39	51.68	51.72	-1.03	1,347,322	9,852	45.75	52.00
2024-02-28	Q	RARE	53.66	54.48	52.575	52.75	-0.91	924,222	7,992	52.70	54.90
2024-02-27	Q	RARE	50.97	53.90	50.70	53.66	3.41	910,704	9,028	47.10	54.47
2024-02-26	Q	RARE	49.43	50.7089	49.09	50.25	0.77	553,606	6,488	43.68	51.00
2024-02-23	Q	RARE	48.78	50.22	48.745	49.48	0.60	454,394	5,865	48.00	51.00
2024-02-22	Q	RARE	48.00	49.36	47.485	48.88	0.70	395,387	5,393	46.93	49.78
2024-02-21	Q	RARE	47.96	48.53	47.67	48.18	0.31	456,543	6,348	47.00	54.27
2024-02-20	Q	RARE	48.47	49.73	47.29	47.87	-1.05	706,673	7,624	47.00	50.00
2024-02-19	Q	RARE	47.00	49.57	46.58	48.92	2.66	0	0	48.50	53.73
2024-02-16	Q	RARE	47.00	49.57	46.58	48.92	2.66	1,079,280	9,047	48.50	53.73
2024-02-15	Q	RARE	46.32	47.11	45.81	46.26	0.60	843,466	10,296	46.45	48.75
2024-02-14	Q	RARE	44.64	45.93	44.40	45.66	1.68	583,574	8,577	41.39	48.00
2024-02-13	Q	RARE	45.39	45.39	43.69	43.98	-2.76	584,218	6,961	43.65	46.00
2024-02-12	Q	RARE	46.90	47.8168	46.46	46.74	0.01	646,848	8,223	45.69	48.00
2024-02-09	Q	RARE	45.22	47.13	45.17	46.73	1.28	431,974	6,166	44.00	52.10
2024-02-08	Q	RARE	44.82	45.66	44.79	45.45	0.74	652,729	6,066	43.00	49.27
2024-02-07	Q	RARE	45.87	45.913	44.59	44.71	-1.18	496,896	6,928	39.78	49.85