Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	REX	55.59	55.80	54.04	54.93	-0.40	152,498	2,474	53.50	60.99
2024-04-30	Z	REX	57.22	57.22	55.23	55.33	-1.925	196,507	2,532	53.50	65.13
2024-04-29	Z	REX	57.07	57.31	56.48	57.20	0.10	199,647	1,931	48.93	64.46
2024-04-26	Z	REX	56.67	57.11	55.965	57.04	0.78	164,209	2,262	48.93	57.22
2024-04-25	Z	REX	55.37	56.22	54.82	56.22	0.18	145,893	1,821	49.68	63.99
2024-04-24	Z	REX	56.34	57.37	54.53	55.97	-0.86	200,711	2,209	48.69	62.55
2024-04-23	Z	REX	56.21	57.77	55.98	56.81	0.515	198,357	2,267	53.50	65.13
2024-04-22	Z	REX	56.07	56.67	55.30	56.27	0.14	135,819	2,047	53.50	65.13
2024-04-19	Z	REX	55.06	56.63	55.06	56.24	0.97	172,345	1,951	49.99	63.16
2024-04-18	Z	REX	57.00	57.63	54.9201	55.30	-1.93	184,074	2,394	54.01	65.13
2024-04-17	Z	REX	55.41	57.85	54.535	57.15	2.50	283,259	2,810	48.93	64.86
2024-04-16	Z	REX	54.45	54.98	53.64	54.65	-0.07	106,437	1,974	53.50	61.00
2024-04-15	Z	REX	56.94	57.28	54.3001	54.735	-1.985	141,709	2,435	34.56	61.45
2024-04-12	Z	REX	57.54	58.0899	55.92	56.72	-0.35	131,807	2,248	51.22	58.09
2024-04-11	Z	REX	57.65	57.85	56.12	57.12	-0.72	96,451	2,487	51.00	64.03
2024-04-10	Z	REX	56.78	58.17	56.37	57.80	-0.29	110,057	1,754	56.37	65.13
2024-04-09	Z	REX	58.88	59.13	57.30	58.09	-0.35	99,777	1,389	52.29	64.72
2024-04-08	Z	REX	59.20	59.35	58.26	58.41	-0.36	136,366	1,894	46.64	59.63
2024-04-05	Z	REX	58.17	59.44	57.40	58.80	0.82	149,151	2,248	51.71	70.55
2024-04-04	Z	REX	60.15	60.60	57.80	58.00	-1.67	169,071	2,816	56.84	64.82
2024-04-03	Z	REX	59.93	60.52	58.07	59.63	-0.30	387,727	3,784	58.44	67.36
2024-04-02	Z	REX	59.14	60.785	58.18	59.90	0.93	338,154	3,602	58.70	60.99
2024-04-01	Z	REX	58.96	60.32	57.00	58.91	0.20	385,407	5,128	56.81	60.09
2024-03-29	Z	REX	52.12	58.90	50.17	58.71	14.88	0	0	58.00	58.70
2024-03-28	Z	REX	52.12	58.90	50.17	58.71	14.88	707,868	5,872	58.00	58.70
2024-03-27	Z	REX	43.83	44.985	43.73	43.92	0.05	203,880	2,817	40.70	48.20
2024-03-26	Z	REX	45.29	45.29	43.73	43.80	-1.285	104,375	2,411	17.59	43.80
2024-03-25	Z	REX	44.93	45.36	44.74	45.06	0.48	77,721	1,575	40.01	50.01
2024-03-22	Z	REX	44.54	45.12	44.08	44.56	-0.62	116,250	1,696	39.48	48.00
2024-03-21	Z	REX	46.04	46.23	45.15	45.23	-0.535	171,971	2,355	39.94	48.26
2024-03-20	Z	REX	45.11	45.93	44.4302	45.72	0.33	115,513	2,074	18.28	48.26
2024-03-19	Z	REX	44.95	46.09	44.95	45.41	0.54	148,609	1,664	18.16	50.75
2024-03-18	Z	REX	44.50	44.97	44.3525	44.89	0.53	123,829	1,376	15.23	48.26
2024-03-15	Z	REX	43.40	45.07	43.40	44.40	0.915	527,708	1,999	17.70	50.75
2024-03-14	Z	REX	43.78	43.78	43.19	43.53	-0.22	125,123	1,864	17.46	48.26
2024-03-13	Z	REX	43.50	44.31	43.50	43.78	0.33	88,634	1,258	17.54	48.26
2024-03-12	Z	REX	43.60	43.86	43.10	43.51	-0.29	62,818	1,130	42.07	48.26
2024-03-11	Z	REX	43.71	44.165	43.23	43.75	-0.20	87,049	1,794	38.72	48.26
2024-03-08	Z	REX	44.23	44.70	43.575	43.90	-0.051	55,691	1,072	39.40	48.26
2024-03-07	Z	REX	43.62	44.879	43.41	44.08	0.71	64,154	1,199	39.40	50.75
2024-03-06	Z	REX	43.43	43.6999	42.92	43.36	0.27	56,233	1,013	39.40	50.75
2024-03-05	Z	REX	43.28	43.75	42.86	43.07	-0.237	62,790	1,127	17.25	46.53
2024-03-04	Z	REX	43.16	43.58	42.89	43.30	0.025	55,862	1,007	43.00	48.32
2024-03-01	Z	REX	43.97	44.17	43.22	43.24	-0.74	66,084	1,432	17.32	50.96
2024-02-29	Z	REX	43.25	44.11	43.21	43.98	1.385	109,836	1,082	39.40	50.75
2024-02-28	Z	REX	43.35	43.85	42.65	42.65	-0.77	46,113	820	39.40	50.75
2024-02-27	Z	REX	44.00	44.00	43.33	43.51	-0.08	60,306	1,061	39.40	50.75
2024-02-26	Z	REX	42.97	43.895	42.97	43.63	0.285	87,714	1,180	17.46	48.26
2024-02-23	Z	REX	43.07	43.75	42.54	43.33	0.66	66,118	1,094	39.40	45.00
2024-02-22	Z	REX	42.91	43.165	41.88	42.69	-0.62	101,764	1,278	34.76	47.43
2024-02-21	Z	REX	42.05	43.48	41.97	43.29	1.27	78,052	1,144	35.27	50.64
2024-02-20	Z	REX	43.36	43.424	41.98	42.01	-1.94	85,580	1,240	37.55	48.26
2024-02-19	Z	REX	44.18	44.29	43.71	44.06	-0.295	0	0	36.58	54.27
2024-02-16	Z	REX	44.18	44.29	43.71	44.06	-0.295	86,318	1,257	36.58	54.27
2024-02-15	Z	REX	43.34	44.34	42.88	44.34	1.01	104,756	1,340	37.97	48.26
2024-02-14	Z	REX	42.73	43.35	42.24	43.31	1.145	98,051	1,280	40.00	48.26
2024-02-13	Z	REX	43.75	44.27	41.97	42.14	-2.1589	108,476	1,682	36.58	48.26
2024-02-12	Z	REX	44.41	44.81	44.25	44.30	0.62	93,956	1,225	39.33	46.35
2024-02-09	Z	REX	43.13	43.78	43.10	43.71	0.485	72,863	1,132	34.76	48.26
2024-02-08	Z	REX	42.73	43.2755	42.4071	43.25	1.17	101,544	1,636	15.23	48.26
2024-02-07	Z	REX	41.43	42.66	41.31	42.06	1.01	86,928	1,324	34.76	48.26
2024-02-06	Z	REX	40.88	41.52	40.715	41.01	0.15	69,368	1,197	34.76	59.70
2024-02-05	Z	REX	40.94	41.065	40.18	40.91	-0.36	118,992	1,236	35.78	48.26