Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	RBB	18.49	18.82	18.41	18.48		65,004	738	17.81	19.35
2024-05-06	Q	RBB	18.21	18.50	17.83	18.48	0.25	63,343	455	17.81	19.48
2024-05-03	Q	RBB	18.50	18.50	18.05	18.23	0.11	26,692	406	17.81	18.92
2024-05-02	Q	RBB	17.945	18.28	17.945	18.12	0.23	55,569	647	16.28	19.95
2024-05-01	Q	RBB	17.85	18.13	17.76	17.89	0.13	59,486	645	7.17	18.37
2024-04-30	Q	RBB	17.41	17.88	17.41	17.76	0.12	38,604	475	16.79	20.20
2024-04-29	Q	RBB	18.18	18.204	17.75	17.80	-0.255	65,117	481	7.28	18.93
2024-04-26	Q	RBB	18.36	18.36	17.95	18.055	-0.015	31,194	425	16.45	18.79
2024-04-25	Q	RBB	18.37	18.64	17.79	18.07	-0.43	59,080	630	7.26	18.63
2024-04-24	Q	RBB	17.96	18.50	17.96	18.50	0.25	55,897	728	17.90	20.58
2024-04-23	Q	RBB	18.30	18.59	18.08	18.25	-0.01	49,905	588	7.36	18.59
2024-04-22	Q	RBB	17.76	18.47	17.66	18.26	0.43	63,976	897	17.31	18.65
2024-04-19	Q	RBB	16.82	17.845	16.82	17.83	0.88	58,977	730	12.77	19.49
2024-04-18	Q	RBB	16.71	17.075	16.71	16.95	0.30	44,108	532	16.33	17.13
2024-04-17	Q	RBB	16.93	16.97	16.65	16.65	-0.12	29,483	481	15.82	16.99
2024-04-16	Q	RBB	16.76	16.98	16.61	16.77	-0.15	27,812	405	16.16	20.49
2024-04-15	Q	RBB	17.04	17.265	16.82	16.975	-0.115	17,655	264	16.04	20.49
2024-04-12	Q	RBB	16.86	17.15	16.81	17.09	0.07	29,655	561	6.83	18.87
2024-04-11	Q	RBB	16.88	17.08	16.68	17.02	0.21	53,721	654	15.76	20.49
2024-04-10	Q	RBB	16.94	17.17	16.54	16.81	-0.59	48,758	634	15.76	20.49
2024-04-09	Q	RBB	17.78	17.78	17.40	17.40	-0.20	17,366	348	16.76	20.49
2024-04-08	Q	RBB	17.97	17.97	17.515	17.60	0.14	31,194	328	7.09	18.87
2024-04-05	Q	RBB	17.46	17.66	17.46	17.46	-0.22	18,897	205	7.07	18.87
2024-04-04	Q	RBB	17.64	18.08	17.59	17.68	0.33	36,114	796	17.33	20.49
2024-04-03	Q	RBB	17.08	17.455	17.01	17.35	0.26	31,051	376	17.00	21.71
2024-04-02	Q	RBB	17.21	17.26	16.98	17.09	-0.37	19,975	294	16.75	17.43
2024-04-01	Q	RBB	17.78	17.79	17.42	17.46	-0.55	17,454	421	17.11	17.81
2024-03-29	Q	RBB	17.79	18.09	17.61	18.01	0.11	0	0	10.01	18.37
2024-03-28	Q	RBB	17.79	18.09	17.61	18.01	0.11	46,627	429	10.01	18.37
2024-03-27	Q	RBB	17.45	17.95	17.445	17.90	0.61	48,565	676	17.54	20.62
2024-03-26	Q	RBB	17.63	17.70	17.29	17.29	-0.12	16,118	389	6.97	20.62
2024-03-25	Q	RBB	17.43	17.68	17.41	17.41	-0.03	20,940	364	7.03	20.62
2024-03-22	Q	RBB	18.06	18.06	17.42	17.44	-0.51	21,541	524	17.14	20.62
2024-03-21	Q	RBB	17.77	18.07	17.48	17.95	0.20	61,864	632	16.72	20.62
2024-03-20	Q	RBB	16.82	17.85	16.78	17.75	0.80	35,539	623	16.51	20.62
2024-03-19	Q	RBB	16.90	17.15	16.88	16.95	0.06	37,198	725	6.81	20.62
2024-03-18	Q	RBB	17.09	17.41	16.86	16.89	-0.27	32,622	605	15.86	20.62
2024-03-15	Q	RBB	16.68	17.20	16.68	17.16	0.36	141,360	1,113	16.69	22.79
2024-03-14	Q	RBB	17.07	17.11	16.78	16.80	-0.40	56,272	790	16.37	21.00
2024-03-13	Q	RBB	17.20	17.29	16.98	17.20	-0.12	22,592	442	6.88	22.79
2024-03-12	Q	RBB	17.36	17.425	17.08	17.32	-0.09	16,624	526	6.90	21.00
2024-03-11	Q	RBB	17.48	17.57	17.11	17.41	-0.26	20,656	538	16.99	21.00
2024-03-08	Q	RBB	17.95	17.985	17.54	17.67	-0.01	21,359	399	7.03	22.79
2024-03-07	Q	RBB	17.80	17.9943	17.4913	17.68	0.08	19,093	595	16.76	22.79
2024-03-06	Q	RBB	17.50	17.68	16.92	17.60	0.23	46,482	632	7.05	17.94
2024-03-05	Q	RBB	17.265	17.58	17.265	17.37	0.21	21,861	593	7.01	22.79
2024-03-04	Q	RBB	17.38	17.67	16.93	17.16	-0.11	22,171	537	6.89	17.94
2024-03-01	Q	RBB	16.98	17.455	16.88	17.32	0.10	21,991	421	6.94	22.60
2024-02-29	Q	RBB	17.46	17.61	16.97	17.22	0.51	103,685	951	6.91	22.79
2024-02-28	Q	RBB	16.68	17.01	16.61	16.71	-0.07	18,905	480	6.74	17.61
2024-02-27	Q	RBB	17.265	17.375	16.70	16.78	-0.37	41,218	627	6.96	22.79
2024-02-26	Q	RBB	17.16	17.33	17.02	17.15	-0.15	17,298	586	6.89	22.79
2024-02-23	Q	RBB	17.485	17.66	17.20	17.30	-0.04	19,170	505	10.10	21.00
2024-02-22	Q	RBB	17.45	17.635	17.20	17.34	-0.20	20,843	444	6.95	21.00
2024-02-21	Q	RBB	17.475	17.67	17.22	17.54	-0.14	23,204	323	7.08	22.79
2024-02-20	Q	RBB	17.74	18.17	17.55	17.68	-0.40	22,676	413	7.09	21.00
2024-02-19	Q	RBB	18.41	18.58	18.03	18.08	-0.41	0	0	7.37	22.54
2024-02-16	Q	RBB	18.41	18.58	18.03	18.08	-0.41	25,109	452	7.37	22.54
2024-02-15	Q	RBB	18.00	18.59	18.00	18.49	0.66	74,632	757	7.41	22.79
2024-02-14	Q	RBB	17.57	17.88	17.24	17.83	0.52	34,534	430	7.19	22.66
2024-02-13	Q	RBB	17.25	17.43	16.915	17.31	-0.71	84,453	723	6.95	19.50
2024-02-12	Q	RBB	17.81	18.33	17.81	18.02	0.15	59,376	579	17.24	19.50
2024-02-09	Q	RBB	17.6327	17.91	17.49	17.87	0.41	26,895	722	7.18	18.00
2024-02-08	Q	RBB	17.34	17.63	17.19	17.46	0.27	25,490	388	10.10	18.00