Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	RBCAA	54.30	54.875	54.17	54.50	0.20	10,577	337	21.80	87.18
2024-05-16	Q	RBCAA	54.48	54.48	53.8831	54.30	0.06	11,683	517	53.97	54.62
2024-05-15	Q	RBCAA	54.15	54.5299	53.78	54.24	0.42	19,664	556	44.36	86.24
2024-05-14	Q	RBCAA	53.70	54.47	53.15	53.82	0.68	15,254	377	53.54	54.18
2024-05-13	Q	RBCAA	53.79	53.99	53.14	53.14	-0.80	16,064	493	21.38	53.45
2024-05-10	Q	RBCAA	54.32	54.32	52.935	53.94	-0.63	16,363	580	43.93	60.58
2024-05-09	Q	RBCAA	54.255	54.57	53.784	54.57	0.75	11,523	508	53.94	86.75
2024-05-08	Q	RBCAA	52.95	53.97	52.85	53.82	0.42	10,586	462	42.99	85.85
2024-05-07	Q	RBCAA	53.94	54.475	53.34	53.40	-0.42	15,060	499	53.09	53.73
2024-05-06	Q	RBCAA	53.03	53.875	52.90	53.82	1.19	30,609	904	53.50	54.13
2024-05-03	Q	RBCAA	52.00	53.03	51.84	52.63	0.78	17,568	732	46.57	53.56
2024-05-02	Q	RBCAA	51.55	51.90	51.20	51.85	0.28	21,447	531	43.25	82.56
2024-05-01	Q	RBCAA	51.00	51.60	49.51	51.57	0.85	17,568	602	36.52	82.00
2024-04-30	Q	RBCAA	51.25	51.29	50.175	50.72	-0.53	19,146	525	36.52	81.43
2024-04-29	Q	RBCAA	50.495	51.655	50.495	51.25	0.75	24,101	448	38.76	81.60
2024-04-26	Q	RBCAA	49.51	50.50	49.51	50.50	0.45	18,238	606	20.02	80.08
2024-04-25	Q	RBCAA	48.0978	50.13	48.0978	50.05	0.22	19,350	776	47.50	56.69
2024-04-24	Q	RBCAA	49.22	49.83	48.50	49.83	-0.14	22,297	879	19.85	50.90
2024-04-23	Q	RBCAA	50.08	50.40	49.78	49.97	0.88	16,042	639	46.50	56.42
2024-04-22	Q	RBCAA	49.65	50.64	49.00	49.09	-0.79	22,735	845	42.81	79.80
2024-04-19	Q	RBCAA	47.20	50.27	47.20	49.88	2.58	22,647	513	36.52	78.88
2024-04-18	Q	RBCAA	47.57	48.48	46.8347	47.30	-0.01	26,303	586	36.52	49.00
2024-04-17	Q	RBCAA	47.05	48.36	47.04	47.31	0.30	12,359	420	46.50	54.98
2024-04-16	Q	RBCAA	47.00	47.96	47.00	47.01	-0.79	7,048	308	19.18	49.00
2024-04-15	Q	RBCAA	47.68	48.00	47.3226	47.80	-0.25	7,220	200	47.20	54.99
2024-04-12	Q	RBCAA	48.57	48.69	47.93	48.05	-0.60	13,598	579	47.45	49.50
2024-04-11	Q	RBCAA	48.60	48.65	48.00	48.65	-0.06	16,710	599	19.49	48.85
2024-04-10	Q	RBCAA	49.01	49.01	46.806	48.71	-1.15	21,755	716	47.45	49.50
2024-04-09	Q	RBCAA	49.35	50.06	49.35	49.86	0.07	7,632	285	19.91	50.90
2024-04-08	Q	RBCAA	50.40	50.54	49.77	49.79	-0.58	10,339	292	49.50	50.12
2024-04-05	Q	RBCAA	50.45	50.45	49.655	50.37	0.30	8,380	296	19.92	50.90
2024-04-04	Q	RBCAA	49.585	50.96	49.585	50.07	0.80	16,687	390	42.55	50.90
2024-04-03	Q	RBCAA	48.85	50.157	48.85	49.27	-0.10	12,891	338	48.28	78.99
2024-04-02	Q	RBCAA	48.4398	49.42	47.075	49.37	0.25	42,485	745	49.05	49.67
2024-04-01	Q	RBCAA	51.50	51.50	48.885	49.12	-1.88	15,512	404	48.75	49.37
2024-03-29	Q	RBCAA	50.31	51.16	49.2794	51.00	0.44	0	0	49.00	51.50
2024-03-28	Q	RBCAA	50.31	51.16	49.2794	51.00	0.44	13,411	248	49.00	51.50
2024-03-27	Q	RBCAA	48.52	50.56	48.52	50.56	2.03	12,414	463	49.55	51.50
2024-03-26	Q	RBCAA	49.16	49.43	48.40	48.53	-0.60	14,253	428	48.01	50.40
2024-03-25	Q	RBCAA	49.27	49.52	49.13	49.13	-0.37	5,017	221	49.02	79.20
2024-03-22	Q	RBCAA	49.65	49.75	49.16	49.50	-1.06	12,601	314	49.17	49.79
2024-03-21	Q	RBCAA	49.73	50.56	49.73	50.56	0.86	13,400	544	49.00	50.50
2024-03-20	Q	RBCAA	47.60	49.88	47.11	49.70	2.17	19,471	695	49.52	49.95
2024-03-19	Q	RBCAA	46.55	47.72	46.55	47.53	0.70	16,799	360	45.00	50.00
2024-03-18	Q	RBCAA	48.84	48.84	46.83	46.83	-2.00	17,315	433	46.59	75.92
2024-03-15	Q	RBCAA	47.09	48.83	47.09	48.83	0.85	53,733	552	46.59	76.97
2024-03-14	Q	RBCAA	48.34	48.34	47.18	47.98	-0.503	12,931	358	47.59	49.95
2024-03-13	Q	RBCAA	49.24	49.29	48.82	48.89	-0.69	7,978	451	48.05	50.00
2024-03-12	Q	RBCAA	49.99	49.99	49.0261	49.58	-0.40	6,698	375	49.00	50.40
2024-03-11	Q	RBCAA	49.98	49.98	49.98	49.98	-0.22	4,331	348	49.10	50.50
2024-03-08	Q	RBCAA	49.76	50.37	48.86	50.20	0.96	11,422	452	49.00	65.13
2024-03-07	Q	RBCAA	49.90	49.90	48.78	49.24	-0.06	8,036	280	48.05	78.88
2024-03-06	Q	RBCAA	49.22	49.60	49.10	49.30	-0.06	24,311	402	48.05	78.96
2024-03-05	Q	RBCAA	48.8135	49.79	48.8135	49.36	1.43	10,472	303	41.16	78.36
2024-03-04	Q	RBCAA	48.00	48.27	47.80	47.93	-0.57	6,629	373	48.01	48.50
2024-03-01	Q	RBCAA	49.30	49.30	48.24	48.50	-0.76	8,946	380	48.00	78.08
2024-02-29	Q	RBCAA	49.29	49.29	48.52	49.26	0.80	12,208	275	48.00	57.53
2024-02-28	Q	RBCAA	48.38	48.69	48.165	48.46	-0.38	8,101	332	48.10	49.00
2024-02-27	Q	RBCAA	49.46	49.70	48.84	48.84	-0.40	8,226	338	48.10	56.98
2024-02-26	Q	RBCAA	49.00	49.56	48.95	49.24	-0.02	7,818	400	48.99	49.70
2024-02-23	Q	RBCAA	49.30	49.59	49.13	49.26	-0.005	5,241	293	27.00	50.50
2024-02-22	Q	RBCAA	49.69	50.27	48.295	49.265	-0.675	18,729	680	44.00	50.50
2024-02-21	Q	RBCAA	50.00	50.575	49.50	49.94	-0.57	11,129	401	49.50	80.04
2024-02-20	Q	RBCAA	50.63	51.8347	50.51	50.51	-0.74	11,439	285	43.62	81.60