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	REPYY	15.4501	15.54	15.41	15.46	0.09	50,211	198	15.18	15.72
2024-05-02	Q	REPYY	15.34	15.45	15.34	15.37	-0.205	91,460	211	15.35	15.70
2024-05-01	Q	REPYY	15.91	15.91	15.5025	15.575	-0.135	43,059	197	14.59	16.57
2024-04-30	Q	REPYY	15.89	15.89	15.65	15.71	-0.34	30,672	184	15.54	15.99
2024-04-29	Q	REPYY	15.84	16.11	15.84	16.05	0.34	46,144	215	15.72	16.17
2024-04-26	Q	REPYY	15.78	15.81	15.696	15.71	-0.45	34,182	135	15.45	16.02
2024-04-25	Q	REPYY	15.858	16.16	15.80	16.16	0.06	44,534	153	15.78	16.49
2024-04-24	Q	REPYY	15.975	16.16	15.975	16.10	-0.06	189,003	183	15.69	16.30
2024-04-23	Q	REPYY	15.88	16.17	15.88	16.16	0.36	17,768	196	15.95	16.19
2024-04-22	Q	REPYY	15.70	15.89	15.69	15.80	-0.07	64,893	214	15.52	16.20
2024-04-19	Q	REPYY	15.81	15.94	15.81	15.87	-0.12	34,810	171	15.74	16.10
2024-04-18	Q	REPYY	15.97	16.13	15.94	15.99	-0.19	22,471	162	15.69	16.26
2024-04-17	Q	REPYY	16.19	16.24	16.115	16.18	-0.02	68,164	228	15.91	16.24
2024-04-16	Q	REPYY	16.26	16.26	16.08	16.20	-0.46	242,096	326	15.93	16.43
2024-04-15	Q	REPYY	16.68	16.80	16.596	16.66	-0.11	54,053	166	16.39	16.90
2024-04-12	Q	REPYY	16.89	17.01	16.69	16.77	0.25	47,377	200	16.68	17.07
2024-04-11	Q	REPYY	16.735	16.735	16.40	16.52	-0.56	66,560	263	16.39	16.73
2024-04-10	Q	REPYY	16.81	17.08	16.77	17.08	-0.08	199,139	233	17.02	17.09
2024-04-09	Q	REPYY	17.40	17.43	17.10	17.16	-0.32	39,872	162	17.04	17.33
2024-04-08	Q	REPYY	17.50	17.53	17.43	17.48	-0.08	36,516	135	17.16	17.80
2024-04-05	Q	REPYY	17.45	17.6075	17.41	17.56	0.03	53,002	157	17.24	17.63
2024-04-04	Q	REPYY	17.34	17.54	17.34	17.53	0.33	111,376	208	17.14	17.63
2024-04-03	Q	REPYY	17.1601	17.2692	17.13	17.20	0.01	74,662	213	17.00	17.29
2024-04-02	Q	REPYY	17.12	17.22	17.056	17.19	0.49	50,072	167	16.83	17.23
2024-04-01	Q	REPYY	16.25	16.921	16.25	16.70	-0.0114	51,882	133	16.44	17.00
2024-03-29	Q	REPYY	16.69	16.75	16.6175	16.7114	0.0114	0	0
2024-03-28	Q	REPYY	16.69	16.75	16.6175	16.7114	0.0114	80,571	182	16.63	16.96
2024-03-27	Q	REPYY	16.63	16.735	16.62	16.70		114,637	165	16.37	16.96
2024-03-26	Q	REPYY	16.96	17.00	16.67	16.70	0.04	159,380	214	16.61	17.00
2024-03-25	Q	REPYY	16.53	16.71	16.53	16.66	0.15	33,687	233	16.30	16.89
2024-03-22	Q	REPYY	16.51	16.58	16.50	16.51	-0.11	18,759	129	16.23	16.85
2024-03-21	Q	REPYY	16.66	16.68	16.56	16.62	-0.19	34,875	141	16.41	16.90
2024-03-20	Q	REPYY	16.5499	16.81	16.54	16.81	0.03	30,545	140	16.68	16.89
2024-03-19	Q	REPYY	16.67	16.81	16.67	16.78	0.19	46,594	167	16.68	17.03
2024-03-18	Q	REPYY	16.435	16.59	16.384	16.59	0.23	31,702	161	16.41	16.72
2024-03-15	Q	REPYY	16.48	16.48	16.33	16.36	-0.07	142,937	154	16.33	16.50
2024-03-14	Q	REPYY	16.43	16.51	16.3601	16.43	0.01	19,931	137	16.23	16.69
2024-03-13	Q	REPYY	16.30	16.49	16.30	16.42	0.392	31,300	154	16.12	16.50
2024-03-12	Q	REPYY	16.03	16.05	15.962	16.028	0.138	43,380	149	15.71	16.30
2024-03-11	Q	REPYY	15.72	15.90	15.72	15.89	0.15	40,904	166	15.54	16.05
2024-03-08	Q	REPYY	15.85	15.879	15.74	15.74	-0.07	37,210	177	15.53	16.09
2024-03-07	Q	REPYY	15.61	15.86	15.57	15.81	0.05	44,821	192	15.46	15.86
2024-03-06	Q	REPYY	15.705	15.81	15.68	15.76	0.09	47,973	235	15.68	16.00
2024-03-05	Q	REPYY	15.601	15.75	15.60	15.67	-0.11	73,852	239	15.39	15.94
2024-03-04	Q	REPYY	15.72	15.79	15.70	15.78	-0.13	63,061	294	15.45	16.03
2024-03-01	Q	REPYY	15.80	15.94	15.76	15.88	0.03	107,077	308	15.59	16.07
2024-02-29	Q	REPYY	15.88	15.93	15.82	15.85	0.02	90,972	286	15.82	15.90
2024-02-28	Q	REPYY	15.9275	15.947	15.75	15.83	-0.14	160,944	293	15.60	16.07
2024-02-27	Q	REPYY	15.96	16.03	15.91	15.97	0.20	176,336	509	15.68	15.97
2024-02-26	Q	REPYY	15.64	15.79	15.61	15.77	0.08	104,780	280	15.44	15.85
2024-02-23	Q	REPYY	15.78	15.78	15.57	15.69	0.14	140,887	628	15.40	15.85
2024-02-22	Q	REPYY	15.44	15.60	15.36	15.55	0.78	222,896	431	15.21	15.60
2024-02-21	Q	REPYY	14.64	14.77	14.60	14.77	0.08	99,893	313	14.67	14.90
2024-02-20	Q	REPYY	14.80	14.81	14.65	14.69	0.15	779,161	487	14.55	14.97
2024-02-19	Q	REPYY	14.6899	14.6899	14.52	14.54	-0.35	0	0
2024-02-16	Q	REPYY	14.6899	14.6899	14.52	14.54	-0.35	90,274	408	14.50	14.85
2024-02-15	Q	REPYY	14.61	14.92	14.61	14.89	0.10	64,057	213	14.58	14.97
2024-02-14	Q	REPYY	14.91	14.955	14.72	14.79	-0.07	65,594	286	14.75	14.86
2024-02-13	Q	REPYY	15.03	15.05	14.84	14.86	-0.135	55,460	306	14.85	15.19
2024-02-12	Q	REPYY	14.92	15.03	14.92	14.995	0.175	110,658	335	14.69	15.04
2024-02-09	Q	REPYY	14.83	14.89	14.78	14.82	0.06	81,847	306	14.55	15.11
2024-02-08	Q	REPYY	14.60	14.80	14.60	14.76	0.17	75,080	350	14.68	14.78
2024-02-07	Q	REPYY	14.58	14.606	14.46	14.59	0.06	73,856	236	14.30	14.76