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	RFL	1.62	1.67	1.58	1.62	0.0397	34,061	138	1.15	1.94
2024-05-02	Z	RFL	1.59	1.66	1.59	1.62	0.02	17,525	87	1.29	49.90
2024-05-01	Z	RFL	1.67	1.67	1.61	1.62	0.036	11,444	56	1.11	1.87
2024-04-30	Z	RFL	1.71	1.71	1.48	1.59	-0.1355	88,555	323	1.11	2.07
2024-04-29	Z	RFL	1.70	1.738	1.69	1.72	0.015	7,133	70	1.38	2.06
2024-04-26	Z	RFL	1.69	1.72	1.6787	1.705	-0.005	15,210	68	1.39	49.90
2024-04-25	Z	RFL	1.73	1.75	1.67	1.71	-0.0102	7,625	48	1.54	1.96
2024-04-24	Z	RFL	1.71	1.7484	1.71	1.71	0.0384	4,206	36	1.47	1.95
2024-04-23	Z	RFL	1.77	1.77	1.65	1.71		8,463	52	1.56	1.96
2024-04-22	Z	RFL	1.77	1.84	1.73	1.74		6,981	60	1.39	2.05
2024-04-19	Z	RFL	1.74	1.78	1.71	1.76	0.06	26,024	129	1.39	2.08
2024-04-18	Z	RFL	1.77	1.7737	1.6954	1.71	-0.075	11,358	56	1.39	2.07
2024-04-17	Z	RFL	1.78	1.83	1.73	1.78	-0.02	7,948	80	1.38	2.07
2024-04-16	Z	RFL	1.82	1.83	1.78	1.80	0.0096	23,960	113	1.38	3.66
2024-04-15	Z	RFL	1.76	1.84	1.73	1.84	0.18	72,362	196	1.84	2.07
2024-04-12	Z	RFL	1.717	1.717	1.66	1.66	-0.02	8,307	81	1.39	2.07
2024-04-11	Z	RFL	1.67	1.70	1.67	1.68	0.015	14,234	56	1.51	2.08
2024-04-10	Z	RFL	1.69	1.7199	1.65	1.67	-0.03	17,494	104	1.51	2.07
2024-04-09	Z	RFL	1.73	1.745	1.69	1.69	-0.04	18,300	81	1.50	2.07
2024-04-08	Z	RFL	1.71	1.7399	1.71	1.73	-0.02	8,682	46	1.50	2.07
2024-04-05	Z	RFL	1.70	1.745	1.70	1.73	-0.0227	20,786	63	1.50	2.08
2024-04-04	Z	RFL	1.7948	1.795	1.70	1.74	-0.08	8,880	42	1.50	49.90
2024-04-03	Z	RFL	1.75	1.89	1.75	1.78	0.09	19,193	63	1.50	49.90
2024-04-02	Z	RFL	1.73	1.74	1.72	1.72	-0.02	6,544	52	1.56	49.90
2024-04-01	Z	RFL	1.73	1.7501	1.72	1.75	0.0301	35,465	83	1.56	2.07
2024-03-29	Z	RFL	1.71	1.75	1.71	1.72	0.02	0	0	1.50	1.89
2024-03-28	Z	RFL	1.71	1.75	1.71	1.72	0.02	11,740	46	1.50	1.89
2024-03-27	Z	RFL	1.73	1.7497	1.72	1.72	0.02	8,187	48	1.50	1.87
2024-03-26	Z	RFL	1.68	1.76	1.68	1.71	0.02	23,519	76	1.70	2.06
2024-03-25	Z	RFL	1.74	1.7414	1.69	1.69	-0.02	35,688	152	0.5365	49.90
2024-03-22	Z	RFL	1.70	1.71	1.6701	1.71	-0.02	13,754	102	1.50	49.90
2024-03-21	Z	RFL	1.71	1.7622	1.6816	1.71	-0.02	18,649	61	1.65	2.07
2024-03-20	Z	RFL	1.68	1.75	1.66	1.73	0.07	14,200	66	1.51	2.07
2024-03-19	Z	RFL	1.68	1.73	1.68	1.68	-0.01	19,178	52	1.50	2.07
2024-03-18	Z	RFL	1.71	1.77	1.70	1.70	-0.0225	24,561	118	1.59	8.00
2024-03-15	Z	RFL	1.72	1.76	1.70	1.73	0.035	20,065	125	1.50	49.90
2024-03-14	Z	RFL	1.65	1.75	1.65	1.72	0.045	67,840	172	1.58	2.07
2024-03-13	Z	RFL	1.66	1.76	1.63	1.67	0.02	46,055	217	1.63	2.07
2024-03-12	Z	RFL	1.6902	1.71	1.66	1.66		44,218	100	1.50	2.07
2024-03-11	Z	RFL	1.74	1.75	1.675	1.68	-0.0548	26,565	137	1.67	2.07
2024-03-08	Z	RFL	1.72	1.75	1.68	1.73	0.0167	21,019	96	1.53	2.07
2024-03-07	Z	RFL	1.70	1.74	1.68	1.71	-0.02	14,756	58	1.67	49.90
2024-03-06	Z	RFL	1.71	1.76	1.70	1.70	0.01	18,121	78	1.53	49.90
2024-03-05	Z	RFL	1.72	1.77	1.69	1.71	-0.02	10,866	51	1.53	49.90
2024-03-04	Z	RFL	1.75	1.7899	1.68	1.72	-0.0099	37,576	100	1.53	2.27
2024-03-01	Z	RFL	1.7005	1.73	1.70	1.72		11,455	36	1.53	49.90
2024-02-29	Z	RFL	1.73	1.7448	1.70	1.72		14,086	48	1.53	49.90
2024-02-28	Z	RFL	1.76	1.76	1.70	1.73	0.01	9,302	42	1.53	2.08
2024-02-27	Z	RFL	1.74	1.77	1.72	1.74	0.01	13,623	30	1.53	49.90
2024-02-26	Z	RFL	1.70	1.79	1.70	1.73	0.033	6,408	67	1.53	49.90
2024-02-23	Z	RFL	1.72	1.775	1.71	1.71	-0.03	36,575	72	1.52	1.74
2024-02-22	Z	RFL	1.85	1.87	1.75	1.76	-0.08	16,993	83	1.53	2.08
2024-02-21	Z	RFL	1.85	1.85	1.83	1.83	0.02	7,129	49	1.03	49.90
2024-02-20	Z	RFL	1.86	1.8603	1.805	1.83	-0.04	32,912	45	1.65	2.08
2024-02-19	Z	RFL	1.88	1.89	1.86	1.87	0.01	0	0	1.66	49.90
2024-02-16	Z	RFL	1.88	1.89	1.86	1.87	0.01	16,620	54	1.66	49.90
2024-02-15	Z	RFL	1.9031	1.905	1.82	1.86	-0.06	39,337	93	1.03	2.08
2024-02-14	Z	RFL	1.94	1.94	1.83	1.91		31,775	82	1.66	2.17
2024-02-13	Z	RFL	1.92	1.9299	1.87	1.92	-0.015	5,126	42	1.66	2.17
2024-02-12	Z	RFL	1.85	1.95	1.8401	1.92	0.1065	68,515	66	1.66	2.17
2024-02-09	Z	RFL	1.81	1.87	1.81	1.84	0.02	14,909	75	1.66	2.06
2024-02-08	Z	RFL	1.90	1.90	1.81	1.82	-0.03	13,480	40	0.5365	49.90
2024-02-07	Z	RFL	1.89	1.89	1.85	1.86	-0.02	34,962	71	1.03	49.90
2024-02-06	Z	RFL	1.87	1.89	1.8298	1.87	0.025	30,624	48	1.03	2.17