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	Q	RGP	11.22	11.32	11.06	11.17	-0.02	173,160	2,190	9.99	11.20
2024-05-02	Q	RGP	11.21	11.25	11.06	11.19	0.09	271,117	2,936	11.01	12.28
2024-05-01	Q	RGP	11.08	11.28	11.02	11.10	0.05	188,162	1,927	9.99	12.28
2024-04-30	Q	RGP	11.02	11.06	10.86	11.05		351,635	2,676	10.71	12.28
2024-04-29	Q	RGP	11.10	11.29	11.05	11.05	-0.05	294,505	2,614	10.70	12.28
2024-04-26	Q	RGP	11.00	11.11	10.86	11.10	0.09	307,701	2,685	10.60	12.47
2024-04-25	Q	RGP	11.13	11.22	10.935	11.01	-0.22	214,773	2,154	10.53	11.19
2024-04-24	Q	RGP	11.21	11.28	11.13	11.23	-0.03	348,167	2,998	11.00	11.48
2024-04-23	Q	RGP	11.23	11.35	11.18	11.26	0.02	355,685	2,399	11.00	14.14
2024-04-22	Q	RGP	11.30	11.535	11.22	11.23	-0.04	262,918	2,801	11.00	14.05
2024-04-19	Q	RGP	11.05	11.30	11.05	11.27	0.22	360,226	2,299	11.00	14.13
2024-04-18	Q	RGP	11.02	11.22	11.01	11.05	0.04	338,653	1,986	11.00	12.50
2024-04-17	Q	RGP	11.32	11.395	11.00	11.01	-0.20	257,908	2,646	10.03	12.25
2024-04-16	Q	RGP	11.26	11.27	11.105	11.21	-0.12	312,188	2,940	9.88	12.83
2024-04-15	Q	RGP	11.61	11.635	11.229	11.321	-0.289	329,549	2,403	11.10	14.11
2024-04-12	Q	RGP	11.82	11.82	11.54	11.61	-0.21	240,273	2,188	11.50	13.12
2024-04-11	Q	RGP	11.75	11.88	11.62	11.82	0.05	217,958	2,522	8.88	13.16
2024-04-10	Q	RGP	11.81	12.01	11.64	11.77	-0.34	629,267	4,138	11.01	12.10
2024-04-09	Q	RGP	12.01	12.19	12.00	12.11	0.16	333,114	3,919	11.00	14.13
2024-04-08	Q	RGP	12.08	12.12	11.91	11.95	-0.08	370,880	4,384	11.00	12.30
2024-04-05	Q	RGP	11.36	12.13	11.35	12.03	0.68	711,703	6,622	11.35	14.67
2024-04-04	Q	RGP	11.47	11.62	10.59	11.35	-0.93	1,111,958	8,185	11.07	11.50
2024-04-03	Q	RGP	12.60	12.61	12.245	12.28	-0.32	368,563	3,171	9.88	12.55
2024-04-02	Q	RGP	12.87	12.88	12.51	12.60	-0.37	389,212	3,243	12.50	12.85
2024-04-01	Q	RGP	13.22	13.29	12.95	12.97	-0.19	298,756	3,748	12.85	13.23
2024-03-29	Q	RGP	13.14	13.23	13.08	13.16	0.10	0	0	12.80	13.42
2024-03-28	Q	RGP	13.14	13.23	13.08	13.16	0.10	274,340	2,979	12.80	13.42
2024-03-27	Q	RGP	12.80	13.075	12.80	13.06	0.41	328,505	3,295	12.50	14.06
2024-03-26	Q	RGP	12.95	12.99	12.65	12.65	-0.31	214,912	3,293	12.62	13.95
2024-03-25	Q	RGP	12.98	13.13	12.92	12.96	0.02	184,354	2,283	12.00	14.05
2024-03-22	Q	RGP	13.22	13.30	12.885	12.94	-0.23	209,076	2,503	12.55	14.06
2024-03-21	Q	RGP	13.18	13.225	13.09	13.17	0.06	385,919	3,084	12.55	13.40
2024-03-20	Q	RGP	12.87	13.17	12.75	13.11	0.21	331,112	3,118	12.66	14.06
2024-03-19	Q	RGP	13.03	13.135	12.88	12.90	-0.16	380,469	3,622	12.80	14.05
2024-03-18	Q	RGP	13.19	13.30	13.01	13.06	-0.20	497,922	2,835	12.90	14.40
2024-03-15	Q	RGP	12.94	13.48	12.94	13.26	0.31	7,749,096	7,045	12.80	13.50
2024-03-14	Q	RGP	13.56	13.56	12.85	12.95	-0.61	666,795	5,676	12.80	14.06
2024-03-13	Q	RGP	13.53	13.66	13.37	13.56	0.07	492,793	4,991	12.55	14.12
2024-03-12	Q	RGP	13.75	13.86	13.39	13.49	-0.24	573,449	5,867	12.04	14.05
2024-03-11	Q	RGP	13.83	13.98	13.55	13.73	-0.31	546,781	4,541	12.33	14.05
2024-03-08	Q	RGP	13.96	14.20	13.895	14.04	0.24	247,220	2,659	13.50	14.18
2024-03-07	Q	RGP	13.69	13.82	13.595	13.80	0.15	200,914	2,216	7.04	14.00
2024-03-06	Q	RGP	13.67	13.82	13.46	13.65	0.13	351,658	3,104	12.00	14.30
2024-03-05	Q	RGP	13.97	14.03	13.51	13.52	-0.57	213,649	2,328	8.55	14.29
2024-03-04	Q	RGP	14.04	14.29	14.005	14.09	0.15	394,182	3,438	13.95	14.28
2024-03-01	Q	RGP	13.74	14.03	13.64	13.95	0.12	267,362	3,057	12.00	14.67
2024-02-29	Q	RGP	13.85	13.8825	13.68	13.83	0.22	237,198	2,857	12.00	13.95
2024-02-28	Q	RGP	13.64	13.80	13.55	13.61	-0.13	244,339	3,629	11.66	14.16
2024-02-27	Q	RGP	13.48	13.82	13.48	13.74	0.32	294,170	2,589	12.75	14.83
2024-02-26	Q	RGP	13.18	13.45	13.04	13.42	0.17	335,637	3,403	8.00	14.59
2024-02-23	Q	RGP	13.10	13.27	13.02	13.25	0.18	292,623	3,229	13.26	13.45
2024-02-22	Q	RGP	13.20	13.255	13.01	13.07	-0.18	428,077	2,712	13.00	13.45
2024-02-21	Q	RGP	13.12	13.26	12.995	13.25	0.13	207,814	2,292	8.55	13.45
2024-02-20	Q	RGP	13.25	13.40	13.05	13.12	-0.30	232,873	2,691	12.75	13.45
2024-02-19	Q	RGP	13.51	13.515	13.29	13.42	-0.14	0	0	13.22	14.16
2024-02-16	Q	RGP	13.51	13.515	13.29	13.42	-0.14	731,801	3,452	13.22	14.16
2024-02-15	Q	RGP	13.23	13.62	13.2256	13.56	0.37	279,009	3,136	13.22	14.83
2024-02-14	Q	RGP	13.01	13.22	12.99	13.19	0.30	249,597	2,257	7.04	16.00
2024-02-13	Q	RGP	13.57	13.57	12.99	13.03	-0.81	356,991	3,122	12.80	14.16
2024-02-12	Q	RGP	13.27	13.95	13.225	13.84	0.62	279,762	2,481	11.77	14.16
2024-02-09	Q	RGP	13.23	13.27	13.01	13.22		251,279	2,073	13.00	13.58
2024-02-08	Q	RGP	13.06	13.24	12.95	13.22	0.14	408,839	2,362	8.00	13.41
2024-02-07	Q	RGP	13.37	13.37	13.04	13.08	-0.29	220,672	2,271	12.00	13.43
2024-02-06	Q	RGP	13.18	13.445	13.18	13.37	0.12	297,752	2,384	13.20	13.43