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	Z	RCI	38.42	38.58	38.02	38.43	0.525	805,862	3,705	36.82	40.00
2024-05-02	Z	RCI	37.67	37.945	37.26	37.91	0.48	868,942	2,626	15.15	40.00
2024-05-01	Z	RCI	37.48	37.97	37.08	37.44	-0.04	994,222	2,653	36.82	40.00
2024-04-30	Z	RCI	37.84	38.07	37.45	37.47	-0.715	1,081,952	2,468	36.82	40.00
2024-04-29	Z	RCI	38.10	38.23	37.76	38.18	0.18	1,125,866	3,572	36.82	42.05
2024-04-26	Z	RCI	38.00	38.4801	37.87	37.96	-0.09	1,265,055	3,607	36.82	42.76
2024-04-25	Z	RCI	37.95	38.17	37.241	38.04	-0.12	1,470,735	4,481	15.25	40.00
2024-04-24	Z	RCI	39.80	40.48	37.87	38.16	-1.42	2,025,314	5,144	36.82	44.10
2024-04-23	Z	RCI	39.25	39.84	39.20	39.59	0.49	1,446,006	4,265	34.30	40.00
2024-04-22	Z	RCI	38.67	39.18	38.58	39.09	0.57	1,120,997	2,688	36.82	45.27
2024-04-19	Z	RCI	38.38	38.84	38.37	38.54	0.26	951,672	2,630	36.82	45.27
2024-04-18	Z	RCI	37.99	38.48	37.75	38.30	0.42	701,481	2,918	36.82	40.00
2024-04-17	Z	RCI	37.81	38.22	37.54	37.89	0.19	622,893	2,455	36.82	45.46
2024-04-16	Z	RCI	37.80	37.83	37.28	37.70	-0.214	686,167	2,971	37.75	42.92
2024-04-15	Z	RCI	38.48	38.585	37.57	37.8975	-0.1625	1,068,433	2,685	36.82	42.80
2024-04-12	Z	RCI	38.93	38.97	37.77	38.06	-1.11	653,828	2,292	36.82	40.00
2024-04-11	Z	RCI	39.37	39.45	38.82	39.17	-0.185	441,266	2,460	35.23	41.53
2024-04-10	Z	RCI	39.80	39.80	39.16	39.33	-1.00	595,011	3,036	34.02	44.62
2024-04-09	Z	RCI	39.68	40.36	39.375	40.35	0.69	691,648	2,636	36.63	42.00
2024-04-08	Z	RCI	39.58	39.86	39.385	39.67	0.05	354,773	2,286	38.82	41.43
2024-04-05	Z	RCI	39.26	40.10	39.015	39.62	0.28	738,229	3,760	38.00	43.99
2024-04-04	Z	RCI	39.80	39.935	39.22	39.35	-0.20	606,680	3,314	38.56	44.06
2024-04-03	Z	RCI	39.81	39.87	39.30	39.56	-0.241	2,918,276	2,940	38.77	44.09
2024-04-02	Z	RCI	40.33	40.48	39.00	39.80	-0.94	913,961	3,575	39.00	44.77
2024-04-01	Z	RCI	40.94	40.94	40.18	40.75	-0.25	498,970	2,204	40.00	42.10
2024-03-29	Z	RCI	41.13	41.38	40.88	41.00	-0.21	0	0	40.90	42.66
2024-03-28	Z	RCI	41.13	41.38	40.88	41.00	-0.21	887,186	2,750	40.90	42.66
2024-03-27	Z	RCI	41.02	41.46	40.91	41.20	0.12	727,432	2,845	40.00	42.66
2024-03-26	Z	RCI	41.16	41.23	40.90	41.09	-0.01	334,394	2,045	40.00	44.00
2024-03-25	Z	RCI	41.44	41.44	41.00	41.09	-0.22	325,755	2,017	40.00	45.14
2024-03-22	Z	RCI	42.33	42.33	41.05	41.30	-0.78	711,750	2,627	37.05	42.80
2024-03-21	Z	RCI	42.92	42.92	42.02	42.07	-0.87	621,290	1,939	42.00	43.80
2024-03-20	Z	RCI	41.86	42.96	41.75	42.93	0.98	411,426	2,030	40.00	43.90
2024-03-19	Z	RCI	41.99	42.26	41.78	41.95	-0.25	497,960	1,907	40.00	44.00
2024-03-18	Z	RCI	42.61	42.61	42.06	42.21	-0.37	396,934	1,772	42.00	46.75
2024-03-15	Z	RCI	42.47	42.80	42.45	42.58		909,418	1,951	42.00	51.76
2024-03-14	Z	RCI	43.17	43.17	42.25	42.58	-0.80	646,968	2,301	42.00	46.00
2024-03-13	Z	RCI	43.56	43.82	43.10	43.39	-0.26	859,133	2,633	40.00	46.00
2024-03-12	Z	RCI	44.27	44.27	43.37	43.65	-0.64	601,715	2,518	42.00	46.00
2024-03-11	Z	RCI	44.18	44.38	43.77	44.30	0.10	300,459	1,164	42.00	46.00
2024-03-08	Z	RCI	44.22	44.28	43.83	44.19	0.138	971,525	1,634	42.00	46.00
2024-03-07	Z	RCI	44.38	44.53	44.14	44.42	0.26	1,863,492	1,479	44.15	48.21
2024-03-06	Z	RCI	44.04	44.48	44.04	44.15	0.35	364,529	2,040	39.81	46.00
2024-03-05	Z	RCI	44.28	44.36	43.79	43.81	-0.57	370,138	1,811	33.13	46.00
2024-03-04	Z	RCI	44.34	44.46	43.80	44.40	-0.14	401,461	1,966	42.00	52.10
2024-03-01	Z	RCI	44.20	44.82	44.14	44.51	0.23	310,950	1,488	40.08	46.00
2024-02-29	Z	RCI	44.59	44.74	44.07	44.28	-0.14	516,869	1,807	39.80	46.00
2024-02-28	Z	RCI	44.83	44.83	44.20	44.41	-0.61	302,039	1,390	42.00	46.00
2024-02-27	Z	RCI	45.25	45.25	44.84	45.03	-0.03	296,680	1,848	33.29	46.00
2024-02-26	Z	RCI	45.74	45.74	44.83	45.05	-0.75	323,813	1,628	40.24	46.00
2024-02-23	Z	RCI	45.91	45.93	45.50	45.80	-0.03	192,369	1,557	42.00	52.26
2024-02-22	Z	RCI	45.48	45.90	45.48	45.83	0.41	321,042	1,726	43.68	46.00
2024-02-21	Z	RCI	45.58	45.68	45.15	45.41	-0.11	248,848	1,418	42.00	46.40
2024-02-20	Z	RCI	45.58	45.84	45.47	45.53	-0.12	319,698	1,381	40.33	46.00
2024-02-19	Z	RCI	45.25	45.8404	45.11	45.65	0.129	0	0	41.10	46.00
2024-02-16	Z	RCI	45.25	45.8404	45.11	45.65	0.129	365,150	1,154	41.10	46.00
2024-02-15	Z	RCI	45.28	45.76	45.20	45.51	0.48	296,118	1,237	39.97	46.00
2024-02-14	Z	RCI	44.34	45.06	44.34	45.05	0.77	583,681	2,001	40.52	46.00
2024-02-13	Z	RCI	44.93	44.94	43.89	44.28	-1.18	469,624	2,012	42.00	46.00
2024-02-12	Z	RCI	45.45	46.01	45.32	45.45	-0.17	473,729	2,714	45.00	48.00
2024-02-09	Z	RCI	46.00	46.25	45.4062	45.62	-0.20	337,367	1,512	40.85	48.00
2024-02-08	Z	RCI	46.06	46.39	45.665	45.82	-0.57	433,198	1,797	44.00	52.10
2024-02-07	Z	RCI	46.86	46.86	46.31	46.39	-0.23	307,750	1,413	46.00	52.32
2024-02-06	Z	RCI	46.55	46.84	46.32	46.62	0.04	245,695	1,193	46.00	52.10
2024-02-05	Z	RCI	46.98	46.98	46.19	46.57	-0.73	457,743	1,979	46.00	52.10