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	RGR	47.00	47.19	46.6001	46.92	0.09	209,673	1,613	46.30	51.28
2024-05-02	Z	RGR	46.75	46.92	46.435	46.85	0.435	87,580	1,633	44.50	65.00
2024-05-01	Z	RGR	46.21	46.84	46.135	46.45	0.23	89,092	1,797	46.29	46.94
2024-04-30	Z	RGR	46.01	46.49	45.7646	46.23	-0.025	92,179	1,381	41.64	46.30
2024-04-29	Z	RGR	46.59	46.8425	46.12	46.26	-0.215	113,312	1,646	45.95	46.52
2024-04-26	Z	RGR	46.12	46.69	46.105	46.47	0.25	86,979	2,463	46.21	46.79
2024-04-25	Z	RGR	46.40	46.52	45.47	46.23	-0.18	115,337	2,105	38.00	65.00
2024-04-24	Z	RGR	46.78	46.9746	46.29	46.42	-0.45	107,037	2,087	46.00	65.00
2024-04-23	Z	RGR	46.84	47.28	46.5401	46.89	0.16	138,140	2,935	38.00	65.00
2024-04-22	Z	RGR	46.75	47.069	46.5601	46.75	0.015	87,321	1,854	46.43	47.00
2024-04-19	Z	RGR	46.01	46.84	45.974	46.75	0.61	129,071	1,892	46.42	46.99
2024-04-18	Z	RGR	45.59	46.25	45.41	46.12	0.51	169,814	2,308	45.77	46.35
2024-04-17	Z	RGR	45.74	45.745	45.25	45.62	0.19	132,084	2,371	38.00	65.00
2024-04-16	Z	RGR	45.40	45.63	44.97	45.45	-0.02	149,973	2,481	45.28	45.86
2024-04-15	Z	RGR	45.865	46.04	45.49	45.49	-0.23	166,763	2,238	45.30	45.77
2024-04-12	Z	RGR	46.65	46.88	45.65	45.72	-1.03	184,289	2,572	45.37	45.95
2024-04-11	Z	RGR	46.55	47.05	46.46	46.77	0.17	130,901	2,253	46.49	47.07
2024-04-10	Z	RGR	46.94	47.03	46.55	46.60	-0.56	157,778	2,560	46.24	46.82
2024-04-09	Z	RGR	47.58	48.20	46.75	47.18	-0.47	198,507	3,350	46.92	47.50
2024-04-08	Z	RGR	46.62	47.69	46.62	47.61	1.02	213,799	2,814	47.33	47.79
2024-04-05	Z	RGR	46.47	47.015	46.47	46.62	0.06	139,784	2,288	46.33	46.91
2024-04-04	Z	RGR	45.86	46.59	45.775	46.55	0.81	123,292	1,959	46.31	46.77
2024-04-03	Z	RGR	45.65	45.96	45.52	45.74	-0.04	114,868	1,873	45.66	46.13
2024-04-02	Z	RGR	45.66	45.85	45.28	45.81	0.01	159,831	2,116	45.51	46.09
2024-04-01	Z	RGR	46.25	46.46	45.585	45.80	-0.39	129,787	2,599	45.46	46.03
2024-03-29	Z	RGR	46.51	46.695	45.995	46.15	-0.07	0	0	45.87	46.45
2024-03-28	Z	RGR	46.51	46.695	45.995	46.15	-0.07	160,944	2,343	45.87	46.45
2024-03-27	Z	RGR	46.47	46.53	45.92	46.23	0.25	112,189	1,700	45.87	46.45
2024-03-26	Z	RGR	46.15	46.64	45.95	45.99	0.08	164,141	2,279	45.78	46.36
2024-03-25	Z	RGR	45.68	46.01	45.55	45.88	0.28	107,235	1,831	45.64	46.22
2024-03-22	Z	RGR	46.14	46.14	45.60	45.63	-0.30	88,648	1,615	45.32	45.90
2024-03-21	Z	RGR	45.97	46.21	45.675	45.96	-0.08	145,097	1,802	45.72	46.30
2024-03-20	Z	RGR	46.05	46.119	45.63	46.05	0.22	128,048	2,184	46.05	46.45
2024-03-19	Z	RGR	45.99	46.31	45.73	45.87		274,735	2,128	46.00	50.95
2024-03-18	Z	RGR	45.80	46.37	45.65	45.87		204,331	1,486	37.55	46.91
2024-03-15	Z	RGR	45.06	46.44	45.06	45.88	0.68	827,406	3,378	45.59	61.13
2024-03-14	Z	RGR	45.26	45.32	44.82	45.18	-0.08	175,069	2,641	44.82	45.13
2024-03-13	Z	RGR	45.17	45.67	45.01	45.48	0.07	162,544	2,196	45.04	50.15
2024-03-12	Z	RGR	45.42	46.04	45.03	45.40	-0.025	162,051	2,961	45.00	48.50
2024-03-11	Z	RGR	45.29	45.44	44.99	45.42	0.0438	157,775	2,295	40.41	46.25
2024-03-08	Z	RGR	44.04	45.64	44.04	45.38	1.785	294,921	3,297	43.07	45.38
2024-03-07	Z	RGR	42.57	43.63	42.57	43.62	1.14	227,220	2,513	38.00	45.00
2024-03-06	Z	RGR	42.43	42.75	42.205	42.47	0.22	313,386	2,121	24.79	56.68
2024-03-05	Z	RGR	42.89	42.96	42.211	42.24	-0.63	113,707	1,968	40.11	45.14
2024-03-04	Z	RGR	42.69	43.21	42.55	42.89		170,279	3,300	42.50	46.94
2024-03-01	Z	RGR	43.32	43.32	42.72	42.915	-0.405	138,034	2,315	40.11	47.47
2024-02-29	Z	RGR	43.31	43.70	42.97	43.32	0.12	124,026	1,868	24.79	61.13
2024-02-28	Z	RGR	42.94	43.71	42.78	43.16	0.07	119,221	2,350	42.50	47.87
2024-02-27	Z	RGR	42.48	43.42	42.00	43.10	0.659	172,442	2,242	24.79	61.13
2024-02-26	Z	RGR	42.94	43.14	42.26	42.48	-0.66	201,576	2,642	24.79	47.04
2024-02-23	Z	RGR	42.76	43.24	42.75	43.13	0.15	155,839	1,922	38.59	47.24
2024-02-22	Z	RGR	44.04	44.40	42.2622	42.99	-0.977	244,162	2,995	39.32	48.28
2024-02-21	Z	RGR	43.55	44.08	43.08	43.95	0.51	218,503	3,136	40.51	47.34
2024-02-20	Z	RGR	43.09	43.54	42.88	43.46	0.25	151,623	2,146	42.06	48.03
2024-02-19	Z	RGR	43.55	43.79	43.17	43.24	-0.47	0	0	40.51	61.13
2024-02-16	Z	RGR	43.55	43.79	43.17	43.24	-0.47	144,788	2,706	40.51	61.13
2024-02-15	Z	RGR	43.51	43.9455	43.39	43.68	0.175	127,659	2,317	36.00	48.25
2024-02-14	Z	RGR	43.26	43.64	43.04	43.50	0.56	131,038	2,380	41.55	65.00
2024-02-13	Z	RGR	44.50	44.50	42.95	42.99	-1.875	176,015	3,117	43.00	48.50
2024-02-12	Z	RGR	44.53	45.26	44.463	44.87	0.38	112,460	1,679	40.93	45.95
2024-02-09	Z	RGR	44.31	44.74	44.2026	44.53	0.114	115,166	1,995	41.55	44.65
2024-02-08	Z	RGR	43.44	44.46	43.44	44.43	1.09	119,573	1,880	24.79	61.13
2024-02-07	Z	RGR	43.19	43.52	42.8647	43.37	0.09	107,443	2,196	42.73	44.87
2024-02-06	Z	RGR	43.11	43.62	43.11	43.29	0.099	94,781	1,650	41.55	43.68