Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	RGLD	119.85	122.37	118.6101	121.55	0.70	275,748	8,020	116.30	121.50
2024-05-01	Q	RGLD	121.20	123.10	120.29	120.85	0.72	382,827	8,970	120.00	124.30
2024-04-30	Q	RGLD	121.62	122.89	120.05	120.13	-4.13	569,262	9,854	120.00	123.38
2024-04-29	Q	RGLD	124.64	125.10	122.39	124.26	-0.32	294,719	7,772	116.26	126.00
2024-04-26	Q	RGLD	125.00	125.32	123.8614	124.58	0.39	379,689	8,232	124.00	127.60
2024-04-25	Q	RGLD	121.38	124.63	120.1005	124.19	3.26	401,367	9,377	122.53	124.11
2024-04-24	Q	RGLD	119.61	121.08	119.33	120.93	0.52	463,252	7,985	119.51	120.93
2024-04-23	Q	RGLD	118.00	121.585	118.00	120.41	1.59	350,747	7,376	115.92	121.43
2024-04-22	Q	RGLD	119.26	121.535	118.22	118.82	-3.91	704,020	10,593	101.08	120.33
2024-04-19	Q	RGLD	121.96	123.735	121.50	122.73	1.07	463,792	9,226	121.80	125.35
2024-04-18	Q	RGLD	123.43	124.375	121.15	121.66	-1.34	465,310	9,505	121.60	122.03
2024-04-17	Q	RGLD	122.58	123.40	121.0427	123.00	1.95	860,199	9,414	121.43	132.82
2024-04-16	Q	RGLD	119.60	122.27	119.03	121.05	0.04	532,296	7,949	112.70	124.00
2024-04-15	Q	RGLD	120.585	121.97	118.97	121.12	1.05	601,158	8,126	120.33	128.00
2024-04-12	Q	RGLD	124.60	124.895	119.4482	120.07	-2.67	838,884	12,233	119.44	121.43
2024-04-11	Q	RGLD	123.77	124.07	121.07	122.74	-0.25	348,365	7,920	96.20	123.55
2024-04-10	Q	RGLD	121.94	123.89	120.91	122.99	-1.84	366,196	8,584	121.43	124.75
2024-04-09	Q	RGLD	124.78	126.20	123.27	124.83	2.23	653,230	9,331	121.94	129.00
2024-04-08	Q	RGLD	125.73	126.2757	121.977	122.60	-2.75	403,943	8,883	121.94	123.63
2024-04-05	Q	RGLD	122.42	125.39	121.145	125.35	2.95	731,748	12,289	123.63	125.83
2024-04-04	Q	RGLD	122.42	124.21	120.15	122.40	0.05	661,759	10,456	120.00	123.63
2024-04-03	Q	RGLD	122.56	123.05	121.60	122.75	0.03	428,861	8,015	121.00	123.86
2024-04-02	Q	RGLD	122.94	124.19	121.55	122.72	0.25	439,771	9,105	122.64	125.00
2024-04-01	Q	RGLD	124.66	124.66	121.845	122.47	0.66	394,661	9,071	121.43	124.28
2024-03-29	Q	RGLD	120.625	122.44	118.89	121.81	2.62	0	0	121.14	123.00
2024-03-28	Q	RGLD	120.625	122.44	118.89	121.81	2.62	611,810	12,601	121.14	123.00
2024-03-27	Q	RGLD	112.11	119.87	111.43	119.19	9.13	821,026	12,723	119.00	119.90
2024-03-26	Q	RGLD	112.18	112.25	110.01	110.06	-0.94	199,068	4,703	109.50	111.53
2024-03-25	Q	RGLD	110.30	112.29	110.255	111.00	1.83	399,701	5,819	110.05	111.53
2024-03-22	Q	RGLD	109.37	110.26	108.95	109.17	-1.09	298,122	5,524	108.86	109.64
2024-03-21	Q	RGLD	112.60	113.2976	110.01	110.26	-1.54	359,390	7,177	109.87	110.89
2024-03-20	Q	RGLD	107.75	112.86	107.33	111.80	3.45	379,282	7,062	112.00	114.25
2024-03-19	Q	RGLD	109.34	109.40	107.9175	108.35	-1.84	400,627	7,332	108.03	109.33
2024-03-18	Q	RGLD	111.01	111.5221	109.92	110.19	-1.35	366,075	5,332	98.18	111.53
2024-03-15	Q	RGLD	111.54	112.4056	111.195	111.54	-0.12	1,258,600	7,545	111.03	117.28
2024-03-14	Q	RGLD	113.45	113.66	111.08	111.66	-2.46	386,908	6,638	111.00	112.40
2024-03-13	Q	RGLD	112.66	114.73	112.66	114.12	2.08	341,632	6,482	113.78	114.73
2024-03-12	Q	RGLD	113.37	113.55	111.4196	112.04	-2.87	353,905	7,678	111.45	112.63
2024-03-11	Q	RGLD	113.00	116.29	112.07	114.91	2.16	675,138	9,690	114.47	116.59
2024-03-08	Q	RGLD	112.66	113.00	110.78	112.75	1.03	456,655	8,303	110.00	113.73
2024-03-07	Q	RGLD	111.81	112.48	110.88	111.72	0.98	395,140	7,464	111.47	112.02
2024-03-06	Q	RGLD	111.38	112.9999	110.45	110.74	0.31	390,542	7,681	107.60	113.00
2024-03-05	Q	RGLD	111.38	111.97	109.40	110.43	0.09	531,153	9,324	90.00	110.47
2024-03-04	Q	RGLD	107.58	111.56	107.52	110.34	4.69	595,033	11,043	110.34	111.59
2024-03-01	Q	RGLD	103.1725	106.60	101.935	105.65	3.02	490,673	7,685	105.85	107.95
2024-02-29	Q	RGLD	102.48	103.15	101.76	102.63	1.33	491,344	8,032	102.75	128.00
2024-02-28	Q	RGLD	102.48	102.59	100.55	101.30	-1.68	371,010	8,609	100.83	102.73
2024-02-27	Q	RGLD	105.00	105.35	102.60	102.98	-1.59	392,248	9,339	101.00	103.53
2024-02-26	Q	RGLD	105.41	105.41	103.495	104.57	-2.19	371,263	8,454	104.28	104.99
2024-02-23	Q	RGLD	104.15	106.87	103.62	106.76	2.55	467,915	9,523	106.16	106.98
2024-02-22	Q	RGLD	105.19	105.275	103.78	104.21	-2.28	486,236	9,783	104.00	104.60
2024-02-21	Q	RGLD	106.91	106.91	105.25	106.49	-0.73	429,844	9,921	105.11	107.13
2024-02-20	Q	RGLD	109.00	111.03	106.93	107.22	-1.43	584,769	10,345	107.17	109.22
2024-02-19	Q	RGLD	108.82	110.75	107.70	108.65	-0.62	0	0	95.22	110.43
2024-02-16	Q	RGLD	108.82	110.75	107.70	108.65	-0.62	540,820	9,621	95.22	110.43
2024-02-15	Q	RGLD	110.52	113.00	108.95	109.27	1.68	954,755	14,967	108.69	109.63
2024-02-14	Q	RGLD	107.20	107.77	106.27	107.59	1.23	509,349	10,308	106.27	121.17
2024-02-13	Q	RGLD	110.11	110.16	106.175	106.36	-5.70	469,474	9,449	106.01	108.23
2024-02-12	Q	RGLD	111.36	112.58	111.2848	112.06	0.40	244,670	5,837	111.42	112.38
2024-02-09	Q	RGLD	111.40	111.98	110.56	111.66	-0.46	251,988	5,336	111.13	112.09
2024-02-08	Q	RGLD	111.59	112.51	111.20	112.12	-0.36	324,893	6,620	100.73	112.63
2024-02-07	Q	RGLD	112.77	113.145	111.9801	112.48	-0.42	255,376	5,823	111.53	114.00
2024-02-06	Q	RGLD	112.02	113.27	111.755	112.90	1.12	162,526	4,399	111.17	113.73
2024-02-05	Q	RGLD	112.11	112.41	111.00	111.78	-2.21	230,279	7,042	111.28	112.23