Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	REZI	20.00	20.25	19.96	20.16	0.29	617,714	5,420	10.00	22.00
2024-04-26	Z	REZI	19.91	20.085	19.79	19.88	0.08	541,387	4,350	19.48	20.31
2024-04-25	Z	REZI	19.63	19.84	19.42	19.80	-0.01	950,185	6,355	17.00	24.42
2024-04-24	Z	REZI	19.69	20.14	19.44	19.81	0.02	1,099,055	6,134	16.47	22.00
2024-04-23	Z	REZI	19.44	19.92	19.44	19.78	0.50	1,259,892	9,415	17.17	24.42
2024-04-22	Z	REZI	19.40	19.515	19.21	19.28	0.01	839,455	6,411	18.85	21.37
2024-04-19	Z	REZI	19.08	19.445	19.06	19.27	0.061	1,122,097	6,682	17.22	19.66
2024-04-18	Z	REZI	19.63	19.63	19.12	19.20	-0.19	846,858	7,163	19.00	22.00
2024-04-17	Z	REZI	19.90	19.92	19.19	19.39	-0.38	1,259,372	8,520	19.12	21.53
2024-04-16	Z	REZI	20.17	20.25	19.68	19.76	-0.59	687,553	6,287	19.76	20.23
2024-04-15	Z	REZI	21.605	21.67	20.20	20.34	-0.74	1,150,516	7,792	20.00	24.00
2024-04-12	Z	REZI	21.39	21.61	20.87	21.08	-0.54	507,921	4,577	20.63	21.48
2024-04-11	Z	REZI	21.61	21.67	21.40	21.61	0.02	439,103	3,165	21.19	23.95
2024-04-10	Z	REZI	21.66	21.85	21.36	21.58	-0.765	562,928	3,593	21.12	21.98
2024-04-09	Z	REZI	22.01	22.396	21.90	22.34	0.34	369,893	2,981	21.92	22.61
2024-04-08	Z	REZI	22.08	22.27	21.95	21.99	0.15	653,800	4,025	21.56	22.43
2024-04-05	Z	REZI	21.87	22.04	21.71	21.85	0.03	425,543	2,821	21.42	22.28
2024-04-04	Z	REZI	22.50	22.56	21.76	21.82	-0.38	466,373	3,065	21.41	22.24
2024-04-03	Z	REZI	21.83	22.26	21.83	22.22	0.299	502,231	3,804	21.74	24.00
2024-04-02	Z	REZI	21.76	21.94	21.09	21.92	-0.12	612,708	3,377	21.48	22.35
2024-04-01	Z	REZI	22.52	22.52	21.865	22.05	-0.37	664,817	4,488	21.68	22.04
2024-03-29	Z	REZI	22.42	22.77	22.39	22.42	-0.07	0	0	22.16	22.87
2024-03-28	Z	REZI	22.42	22.77	22.39	22.42	-0.07	644,555	3,318	22.16	22.87
2024-03-27	Z	REZI	22.78	22.84	22.27	22.47	0.05	880,774	5,101	22.17	22.88
2024-03-26	Z	REZI	22.64	22.7999	22.38	22.43	-0.06	494,395	3,247	22.03	22.91
2024-03-25	Z	REZI	22.49	22.60	22.32	22.50	0.045	575,013	4,296	22.08	22.97
2024-03-22	Z	REZI	22.86	23.10	22.40	22.45	-0.34	629,392	3,730	22.00	22.88
2024-03-21	Z	REZI	23.09	23.21	22.71	22.79	-0.07	995,822	4,630	22.37	23.26
2024-03-20	Z	REZI	22.19	23.10	22.0966	22.85	0.66	768,665	5,341	22.46	23.35
2024-03-19	Z	REZI	22.23	22.56	22.15	22.20	-0.08	839,438	3,722	18.19	24.00
2024-03-18	Z	REZI	22.59	22.80	22.25	22.27	-0.41	1,410,992	6,158	20.00	25.56
2024-03-15	Z	REZI	22.49	22.98	22.20	22.66	0.05	11,966,899	11,031	22.22	24.00
2024-03-14	Z	REZI	22.80	22.89	22.33	22.65	-0.29	1,272,021	6,966	22.17	24.00
2024-03-13	Z	REZI	22.58	23.05	22.58	22.94	0.23	1,020,572	6,346	20.00	24.00
2024-03-12	Z	REZI	22.69	22.715	22.29	22.70	-0.05	601,231	4,128	18.16	24.00
2024-03-11	Z	REZI	22.19	22.84	22.14	22.75	0.46	754,689	5,462	18.16	24.00
2024-03-08	Z	REZI	23.07	23.17	22.11	22.30	-0.71	1,011,915	5,444	20.00	24.00
2024-03-07	Z	REZI	22.50	23.055	22.455	23.00	0.66	1,059,078	6,238	18.16	26.05
2024-03-06	Z	REZI	22.17	22.55	22.00	22.34	0.39	604,112	4,250	21.90	26.05
2024-03-05	Z	REZI	22.10	22.42	21.89	21.95	-0.36	519,935	3,590	19.42	22.80
2024-03-04	Z	REZI	22.67	22.75	22.28	22.31	-0.365	588,276	3,909	20.00	22.80
2024-03-01	Z	REZI	22.30	22.75	22.1747	22.68	0.35	623,187	3,937	20.00	26.04
2024-02-29	Z	REZI	22.68	22.78	22.12	22.33	0.01	1,058,053	6,055	18.16	22.90
2024-02-28	Z	REZI	21.80	22.57	21.7389	22.30	0.229	812,997	5,270	20.00	22.90
2024-02-27	Z	REZI	21.99	22.195	21.78	22.09	0.37	787,220	4,861	20.00	24.52
2024-02-26	Z	REZI	21.47	21.75	21.32	21.73	0.205	851,583	5,567	17.53	26.05
2024-02-23	Z	REZI	21.57	21.71	21.3792	21.53	0.02	673,556	4,077	20.00	22.90
2024-02-22	Z	REZI	21.25	21.58	21.09	21.53	0.30	770,809	4,658	20.00	22.90
2024-02-21	Z	REZI	21.34	21.3875	20.578	21.24	-0.10	2,047,762	6,817	20.00	25.00
2024-02-20	Z	REZI	21.77	22.05	21.19	21.33	-0.905	1,168,769	5,716	20.73	22.90
2024-02-19	Z	REZI	21.92	22.48	21.34	22.24	0.08	0	0	20.73	23.42
2024-02-16	Z	REZI	21.92	22.48	21.34	22.24	0.08	1,529,339	9,076	20.73	23.42
2024-02-15	Z	REZI	21.16	22.20	20.92	22.17	1.07	1,888,301	10,522	19.68	30.00
2024-02-14	Z	REZI	18.70	21.10	18.70	21.09	4.019	2,617,553	12,528	20.40	21.92
2024-02-13	Z	REZI	17.18	17.51	16.92	17.08	-0.73	1,234,567	6,572	17.00	19.00
2024-02-12	Z	REZI	17.57	17.89	17.57	17.82	0.24	914,813	3,674	15.50	20.19
2024-02-09	Z	REZI	17.31	17.63	17.24	17.58	0.25	619,788	3,624	14.26	20.00
2024-02-08	Z	REZI	17.05	17.35	16.91	17.34	0.355	698,875	4,025	15.54	18.00
2024-02-07	Z	REZI	16.95	17.12	16.74	16.98	0.19	536,745	4,022	16.00	21.99
2024-02-06	Z	REZI	16.67	16.93	16.62	16.80	0.04	418,897	2,672	16.00	21.92
2024-02-05	Z	REZI	16.84	16.875	16.53	16.75	-0.35	418,501	2,653	16.00	18.00
2024-02-02	Z	REZI	16.87	17.24	16.81	17.10	-0.09	464,504	3,757	15.59	18.00
2024-02-01	Z	REZI	16.94	17.20	16.82	17.19	0.42	367,185	3,580	16.00	18.00
2024-01-31	Z	REZI	17.09	17.38	16.75	16.77	-0.398	639,981	4,368	14.26	18.00