Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	RES	6.88	7.06	6.82	6.86	0.085	1,882,484	6,838	6.67	7.70
2024-05-03	Z	RES	6.66	6.79	6.52	6.77	0.15	2,201,415	7,401	6.66	7.59
2024-05-02	Z	RES	6.61	6.70	6.5925	6.62	0.075	1,429,808	8,121	5.80	7.25
2024-05-01	Z	RES	6.72	6.8304	6.51	6.55	-0.14	1,777,700	9,935	5.86	7.17
2024-04-30	Z	RES	7.11	7.11	6.69	6.69	-0.43	2,695,402	10,427	6.00	7.32
2024-04-29	Z	RES	7.13	7.225	7.045	7.12	-0.005	1,757,061	7,801	6.42	7.80
2024-04-26	Z	RES	7.31	7.40	7.04	7.12	-0.245	2,146,554	10,274	7.14	8.87
2024-04-25	Z	RES	7.37	7.46	6.84	7.36	-0.56	4,700,428	13,908	7.40	8.48
2024-04-24	Z	RES	7.97	8.025	7.8406	7.92	-0.13	1,744,108	5,806	6.41	8.87
2024-04-23	Z	RES	7.92	8.14	7.85	8.03	0.07	1,457,152	6,813	6.41	8.87
2024-04-22	Z	RES	7.90	8.06	7.74	7.95	-0.01	1,916,434	7,980	6.41	8.35
2024-04-19	Z	RES	7.73	8.06	7.71	7.96	0.155	1,393,348	5,984	7.14	8.35
2024-04-18	Z	RES	7.72	7.89	7.72	7.80	0.155	1,895,915	7,643	6.41	8.50
2024-04-17	Z	RES	7.71	7.83	7.61	7.65	-0.05	1,115,858	5,022	7.00	8.68
2024-04-16	Z	RES	7.78	7.795	7.60	7.70	-0.11	1,219,845	5,595	6.45	8.68
2024-04-15	Z	RES	7.915	7.99	7.795	7.815	-0.055	1,401,213	6,567	6.41	8.68
2024-04-12	Z	RES	8.06	8.19	7.8125	7.87	-0.08	1,026,140	5,148	6.41	8.81
2024-04-11	Z	RES	8.06	8.07	7.895	7.96	-0.075	1,112,894	4,826	6.49	8.81
2024-04-10	Z	RES	7.89	8.06	7.81	8.04	0.085	1,110,826	6,055	7.14	8.90
2024-04-09	Z	RES	7.96	8.00	7.88	7.96	0.065	940,139	4,821	7.13	8.85
2024-04-08	Z	RES	8.05	8.13	7.885	7.90	-0.075	889,665	3,702	7.19	8.13
2024-04-05	Z	RES	7.87	8.045	7.795	7.98	0.15	1,611,665	4,340	7.15	8.90
2024-04-04	Z	RES	7.98	8.04	7.79	7.82	-0.14	1,373,705	6,006	7.71	8.85
2024-04-03	Z	RES	7.82	8.015	7.82	7.97	0.13	1,294,750	4,963	7.84	8.71
2024-04-02	Z	RES	7.90	7.90	7.705	7.84	0.03	1,168,103	5,645	7.07	8.68
2024-04-01	Z	RES	7.80	7.875	7.65	7.81	0.075	1,033,787	4,532	7.00	8.68
2024-03-29	Z	RES	7.72	7.82	7.70	7.74	0.05	0	0	7.64	8.52
2024-03-28	Z	RES	7.72	7.82	7.70	7.74	0.05	1,049,079	4,890	7.64	8.52
2024-03-27	Z	RES	7.56	7.71	7.54	7.69	0.125	850,491	4,689	7.72	7.86
2024-03-26	Z	RES	7.87	7.87	7.56	7.56	-0.275	1,454,534	5,088	7.47	8.49
2024-03-25	Z	RES	7.80	7.93	7.80	7.84	0.09	929,367	3,907	7.00	8.70
2024-03-22	Z	RES	7.79	7.915	7.72	7.77	-0.005	1,398,655	5,119	7.00	8.59
2024-03-21	Z	RES	7.72	7.80	7.67	7.77	0.075	959,513	4,330	7.66	8.39
2024-03-20	Z	RES	7.60	7.755	7.57	7.69	0.02	1,376,850	5,125	6.86	8.46
2024-03-19	Z	RES	7.55	7.71	7.52	7.68	0.14	1,105,833	4,056	6.96	8.57
2024-03-18	Z	RES	7.64	7.70	7.5126	7.55	-0.07	1,426,091	5,345	6.86	8.35
2024-03-15	Z	RES	7.42	7.64	7.40	7.62	0.165	6,260,909	5,957	6.89	8.40
2024-03-14	Z	RES	7.49	7.52	7.35	7.46	0.01	1,536,439	6,357	6.77	8.38
2024-03-13	Z	RES	7.63	7.77	7.38	7.45	-0.105	2,151,161	6,911	7.25	7.87
2024-03-12	Z	RES	7.59	7.59	7.485	7.55	-0.04	1,046,512	5,720	6.73	8.32
2024-03-11	Z	RES	7.53	7.67	7.45	7.59	0.05	1,436,303	5,475	6.78	7.67
2024-03-08	Z	RES	7.61	7.63	7.46	7.55	0.015	1,225,535	5,469	7.07	8.30
2024-03-07	Z	RES	7.34	7.585	7.32	7.53	0.22	1,346,986	4,969	6.73	8.22
2024-03-06	Z	RES	7.52	7.565	7.3125	7.32	-0.075	1,651,955	6,047	6.49	8.26
2024-03-05	Z	RES	7.32	7.47	7.26	7.40	0.085	1,486,438	5,515	6.51	8.06
2024-03-04	Z	RES	7.53	7.61	7.31	7.32	-0.19	1,275,255	6,188	5.80	8.19
2024-03-01	Z	RES	7.50	7.57	7.44	7.52	0.13	1,473,482	5,277	6.77	8.30
2024-02-29	Z	RES	7.40	7.51	7.30	7.39	0.08	1,385,899	5,516	6.60	8.10
2024-02-28	Z	RES	7.36	7.45	7.255	7.32	-0.03	1,317,737	5,785	6.54	7.97
2024-02-27	Z	RES	7.36	7.455	7.31	7.35	0.065	1,129,124	4,354	5.80	8.20
2024-02-26	Z	RES	7.26	7.38	7.155	7.29	0.035	1,309,792	4,798	5.88	8.15
2024-02-23	Z	RES	7.16	7.26	7.075	7.25	-0.011	1,533,496	5,686	6.55	8.10
2024-02-22	Z	RES	7.21	7.30	7.07	7.26	-0.059	1,811,912	5,732	6.35	8.17
2024-02-21	Z	RES	7.30	7.46	7.24	7.32	0.05	1,796,794	5,328	6.47	8.13
2024-02-20	Z	RES	7.28	7.385	7.21	7.27	-0.045	1,374,950	5,067	6.44	8.15
2024-02-19	Z	RES	7.33	7.425	7.18	7.32		0	0	6.04	8.20
2024-02-16	Z	RES	7.33	7.425	7.18	7.32		1,531,898	5,331	6.04	8.20
2024-02-15	Z	RES	6.92	7.32	6.92	7.32	0.42	1,576,578	4,958	6.65	8.05
2024-02-14	Z	RES	6.89	6.965	6.775	6.90	0.035	1,350,838	4,301	6.32	7.71
2024-02-13	Z	RES	7.01	7.02	6.775	6.86	-0.16	1,539,514	4,847	6.04	7.71
2024-02-12	Z	RES	6.97	7.11	6.97	7.03	0.095	1,395,330	4,856	6.04	7.71
2024-02-09	Z	RES	6.96	7.02	6.89	6.94	-0.03	1,188,702	4,832	6.04	7.69
2024-02-08	Z	RES	7.03	7.10	6.89	6.98	-0.03	1,573,448	5,233	6.24	7.69