Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	RBC	243.93	247.02	243.93	245.03	0.76	130,048	3,139	201.03	274.60
2024-04-25	Z	RBC	242.69	244.98	241.43	244.25	-1.13	99,531	3,415	97.56	390.20
2024-04-24	Z	RBC	245.13	247.7399	242.59	244.89	-1.01	162,428	3,615	171.00	274.60
2024-04-23	Z	RBC	244.91	247.99	243.955	245.92	1.546	217,052	3,817	201.03	274.60
2024-04-22	Z	RBC	245.59	246.72	243.4205	244.32	-0.55	138,174	3,313	98.46	274.60
2024-04-19	Z	RBC	242.82	246.44	242.445	244.86	1.88	242,050	4,025	98.08	274.60
2024-04-18	Z	RBC	247.42	247.42	242.12	242.79	-3.63	152,875	3,705	171.00	274.40
2024-04-17	Z	RBC	251.57	251.57	246.00	246.54	-3.415	158,969	3,715	245.00	394.84
2024-04-16	Z	RBC	251.12	252.32	249.12	250.16	-1.53	211,576	3,332	245.00	401.47
2024-04-15	Z	RBC	257.82	257.82	251.32	251.62	-3.12	113,769	2,679	101.03	302.95
2024-04-12	Z	RBC	256.76	257.62	252.76	254.74	-4.595	113,288	2,520	245.00	280.72
2024-04-11	Z	RBC	264.64	266.74	259.14	259.27	-4.14	157,081	3,343	245.00	302.62
2024-04-10	Z	RBC	263.04	265.82	261.675	263.42	-3.55	78,182	2,864	245.00	290.93
2024-04-09	Z	RBC	270.22	270.695	266.21	267.15	-2.44	97,419	2,509	232.68	294.90
2024-04-08	Z	RBC	267.43	270.35	265.48	269.54	3.93	98,152	2,246	245.00	302.51
2024-04-05	Z	RBC	263.25	266.16	263.25	266.03	4.31	89,338	1,891	245.00	424.22
2024-04-04	Z	RBC	264.39	268.23	261.285	261.61	-0.08	100,663	2,329	256.38	292.93
2024-04-03	Z	RBC	262.94	265.1823	261.01	261.73	-1.79	158,708	2,940	256.50	293.84
2024-04-02	Z	RBC	268.04	268.04	262.30	263.46	-6.01	85,768	2,176	262.40	264.41
2024-04-01	Z	RBC	270.74	270.74	266.45	269.46	-0.90	73,725	2,525	264.07	274.85
2024-03-29	Z	RBC	271.30	272.15	269.89	270.35	-1.61	0	0	269.40	271.44
2024-03-28	Z	RBC	271.30	272.15	269.89	270.35	-1.61	96,182	2,146	269.40	271.44
2024-03-27	Z	RBC	268.19	271.99	265.90	271.74	6.23	81,262	2,020	245.00	277.17
2024-03-26	Z	RBC	263.05	267.49	263.05	265.67	2.34	91,700	2,342	265.10	267.12
2024-03-25	Z	RBC	265.81	265.81	262.69	263.31	-1.71	110,318	2,235	262.58	422.91
2024-03-22	Z	RBC	268.86	268.86	264.31	264.87	-4.28	104,927	2,201	245.00	303.16
2024-03-21	Z	RBC	269.01	271.37	268.11	269.04	1.55	105,785	2,562	268.32	270.35
2024-03-20	Z	RBC	264.59	267.22	263.74	267.21	3.04	66,938	1,645	266.86	268.89
2024-03-19	Z	RBC	259.79	264.44	259.45	264.04	3.54	91,591	2,257	245.00	422.32
2024-03-18	Z	RBC	263.03	264.21	260.125	260.74	-1.38	106,087	2,209	155.00	417.16
2024-03-15	Z	RBC	259.42	264.255	259.42	262.45	2.50	258,838	2,289	239.10	420.08
2024-03-14	Z	RBC	265.25	266.535	258.46	260.16	-5.565	98,049	2,361	258.71	415.29
2024-03-13	Z	RBC	267.03	268.91	264.34	265.44	0.609	187,545	2,369	264.88	266.65
2024-03-12	Z	RBC	266.00	267.43	264.35	265.17	-1.33	83,337	2,115	245.00	424.67
2024-03-11	Z	RBC	267.41	270.07	265.04	266.63	-1.35	125,887	2,603	245.00	428.00
2024-03-08	Z	RBC	270.56	272.44	265.475	268.05	-2.26	126,549	3,042	267.16	268.94
2024-03-07	Z	RBC	272.31	274.60	268.2041	270.29	-0.31	125,704	2,354	245.00	431.98
2024-03-06	Z	RBC	264.47	270.775	263.22	270.71	8.16	119,264	3,165	245.00	432.08
2024-03-05	Z	RBC	264.80	266.22	262.57	262.60	-3.07	111,672	2,812	261.65	263.41
2024-03-04	Z	RBC	267.59	269.63	265.115	265.70	-0.965	127,122	3,347	245.00	424.88
2024-03-01	Z	RBC	270.31	271.14	266.11	266.56	-6.27	126,343	2,752	261.10	422.47
2024-02-29	Z	RBC	278.16	278.16	271.16	272.83	-3.89	150,800	2,873	272.07	273.88
2024-02-28	Z	RBC	270.71	276.695	270.71	276.33	4.76	96,269	2,595	245.00	441.21
2024-02-27	Z	RBC	271.97	272.91	270.09	271.53	1.41	112,577	2,731	108.28	433.10
2024-02-26	Z	RBC	271.36	272.84	269.82	270.20	-0.45	98,433	2,139	245.00	433.13
2024-02-23	Z	RBC	273.69	273.69	270.40	270.69	-1.13	81,693	2,074	200.00	433.13
2024-02-22	Z	RBC	269.02	272.37	268.2254	271.74	4.91	83,538	2,208	270.69	272.49
2024-02-21	Z	RBC	269.45	271.0967	264.73	266.67	-3.80	153,550	3,031	155.00	426.94
2024-02-20	Z	RBC	268.82	271.71	268.78	270.40	-0.72	140,442	2,670	200.00	432.40
2024-02-19	Z	RBC	274.79	275.605	270.75	270.98	-4.23	0	0	269.44	271.24
2024-02-16	Z	RBC	274.79	275.605	270.75	270.98	-4.23	110,202	2,250	269.44	271.24
2024-02-15	Z	RBC	271.47	277.02	270.04	275.39	4.115	171,713	3,130	274.21	276.01
2024-02-14	Z	RBC	265.71	271.49	262.08	271.19	7.12	126,898	3,508	200.00	434.01
2024-02-13	Z	RBC	263.42	265.81	260.341	264.14	-4.44	171,606	3,758	200.00	422.84
2024-02-12	Z	RBC	265.39	270.16	263.30	268.50	2.39	179,239	5,021	200.00	429.95
2024-02-09	Z	RBC	260.15	267.41	258.565	266.18	7.93	255,104	6,021	265.17	266.91
2024-02-08	Z	RBC	250.01	261.4147	240.36	258.15	-14.775	374,252	5,293	103.27	413.07
2024-02-07	Z	RBC	275.41	276.91	272.84	272.93	-1.75	168,110	2,510	155.00	272.00
2024-02-06	Z	RBC	273.53	274.96	272.04	274.61	2.08	59,748	2,377	200.00	438.83
2024-02-05	Z	RBC	272.66	274.525	269.48	272.53	-3.51	96,065	2,455	249.00	437.00
2024-02-02	Z	RBC	273.10	278.26	271.385	275.87	1.77	79,036	2,049	200.00	441.61
2024-02-01	Z	RBC	270.52	275.26	268.70	274.26	5.69	97,507	3,169	276.00	439.15
2024-01-31	Z	RBC	274.80	275.30	268.33	268.54	-5.97	72,118	1,965	155.00	430.62
2024-01-30	Z	RBC	274.49	276.635	273.10	274.35	-0.45	68,356	2,218	200.00	439.79
2024-01-29	Z	RBC	271.00	275.49	270.56	275.02	3.635	88,368	2,387	274.16	275.96