Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RGS	5.44	5.7539	5.44	5.65	0.18	12,111	112	5.44	6.64
2024-04-25	Q	RGS	5.55	5.5676	5.34	5.56	0.01	15,993	150	5.33	88.55
2024-04-24	Q	RGS	5.57	5.77	5.34	5.55	0.05	21,201	120	5.41	15.88
2024-04-23	Q	RGS	5.51	5.90	5.4201	5.45		17,531	129	5.38	5.72
2024-04-22	Q	RGS	5.36	5.755	5.36	5.45	0.04	27,511	197	5.38	14.00
2024-04-19	Q	RGS	5.68	5.8744	5.413	5.413	-0.087	7,515	112	5.30	11.10
2024-04-18	Q	RGS	5.5699	5.77	5.46	5.50	-0.20	27,324	161	5.30	5.99
2024-04-17	Q	RGS	5.99	5.99	5.70	5.70	-0.20	11,183	132	5.51	6.60
2024-04-16	Q	RGS	5.90	6.165	5.90	5.91	-0.06	4,792	71	5.80	15.88
2024-04-15	Q	RGS	6.85	6.96	5.91	6.00	-0.81	35,190	245	5.80	15.95
2024-04-12	Q	RGS	6.9725	7.00	6.61	6.81	-0.09	10,313	57	6.61	6.96
2024-04-11	Q	RGS	6.80	7.00	6.80	7.00	0.20	3,554	83	3.00	7.27
2024-04-10	Q	RGS	6.78	6.98	6.685	6.79	-0.18	6,236	82	6.60	7.27
2024-04-09	Q	RGS	7.00	7.07	6.95	6.96	-0.04	5,552	125	6.86	12.41
2024-04-08	Q	RGS	6.95	7.275	6.93	6.93	-0.10	6,683	98	6.86	7.53
2024-04-05	Q	RGS	7.35	7.57	6.90	6.95	-0.35	13,631	137	6.86	15.88
2024-04-04	Q	RGS	7.27	7.56	7.26	7.32	-0.23	6,545	99	6.86	11.10
2024-04-03	Q	RGS	7.14	7.90	7.05	7.41	-0.03	20,487	260	6.86	9.96
2024-04-02	Q	RGS	7.6082	7.65	7.15	7.44	-0.62	8,727	136	5.01	8.00
2024-04-01	Q	RGS	7.56	8.17	7.56	7.88	0.59	8,620	122	7.56	8.17
2024-03-29	Q	RGS	6.88	7.50	6.88	7.50	0.55	0	0	7.35	7.82
2024-03-28	Q	RGS	6.88	7.50	6.88	7.50	0.55	5,404	116	7.35	7.82
2024-03-27	Q	RGS	6.955	7.10	6.88	6.88	-0.33	5,741	75	6.70	7.35
2024-03-26	Q	RGS	7.20	7.348	7.10	7.10	-0.26	4,574	79	6.50	7.82
2024-03-25	Q	RGS	7.82	7.82	7.17	7.36	-0.44	12,573	132	7.16	88.55
2024-03-22	Q	RGS	7.66	7.885	7.66	7.80	0.12	3,977	99	7.80	7.88
2024-03-21	Q	RGS	7.81	8.14	7.68	7.68	-0.0713	14,357	160	7.65	8.14
2024-03-20	Q	RGS	7.86	8.04	7.6274	7.90	0.18	20,003	229	7.65	9.15
2024-03-19	Q	RGS	7.46	7.80	7.46	7.72	0.08	15,824	161	7.46	7.88
2024-03-18	Q	RGS	7.86	7.86	7.58	7.64	-0.12	40,610	211	7.50	10.60
2024-03-15	Q	RGS	8.3005	8.3029	7.6706	7.80	-0.20	22,164	263	7.33	15.95
2024-03-14	Q	RGS	8.44	8.7757	7.80	7.80	-0.90	16,407	166	7.51	8.75
2024-03-13	Q	RGS	9.02	9.3711	8.43	8.70	-0.12	22,146	265	8.44	9.69
2024-03-12	Q	RGS	9.48	9.85	8.82	8.82	-0.135	25,098	332	8.63	9.96
2024-03-11	Q	RGS	9.02	9.89	9.02	9.62	0.51	6,191	130	8.93	9.96
2024-03-08	Q	RGS	9.08	9.3715	8.95	9.04	-0.23	7,149	141	8.86	9.38
2024-03-07	Q	RGS	8.90	9.39	8.72	8.77	-0.31	8,785	135	7.00	9.38
2024-03-06	Q	RGS	8.98	9.30	8.8381	8.90	0.09	5,095	81	6.00	9.45
2024-03-05	Q	RGS	8.83	8.99	8.4728	8.81	-0.22	6,160	74	8.35	9.40
2024-03-04	Q	RGS	8.55	8.86	8.35	8.83	0.53	35,748	192	8.35	8.89
2024-03-01	Q	RGS	8.68	8.69	8.25	8.25	-0.14	12,568	116	8.25	76.99
2024-02-29	Q	RGS	8.59	8.59	8.25	8.39	0.16	9,966	144	8.05	9.96
2024-02-28	Q	RGS	8.59	8.66	8.2209	8.35	-0.21	7,468	106	8.05	8.84
2024-02-27	Q	RGS	8.71	8.89	8.0001	8.59	0.29	25,209	198	7.70	9.96
2024-02-26	Q	RGS	9.81	10.54	8.02	8.30	-2.02	88,341	537	8.25	15.00
2024-02-23	Q	RGS	9.8964	10.36	8.74	9.475	-0.465	34,291	271	9.10	10.36
2024-02-22	Q	RGS	10.35	10.50	9.86	9.94	-0.32	9,651	144	9.81	10.50
2024-02-21	Q	RGS	10.09	10.55	10.05	10.05	-0.045	3,844	112	9.81	75.00
2024-02-20	Q	RGS	10.09	10.40	10.08	10.2207	0.1507	4,041	84	9.81	12.30
2024-02-19	Q	RGS	10.555	10.555	10.02	10.07	-0.27	0	0	9.81	15.00
2024-02-16	Q	RGS	10.555	10.555	10.02	10.07	-0.27	4,988	100	9.81	15.00
2024-02-15	Q	RGS	10.00	10.48	9.805	10.34	0.3416	10,883	117	9.81	14.25
2024-02-14	Q	RGS	9.74	10.315	9.58	10.10	0.26	15,503	190	9.50	29.14
2024-02-13	Q	RGS	10.10	10.1282	9.38	9.74	-0.67	39,516	297	9.40	12.30
2024-02-12	Q	RGS	12.3572	12.3572	10.31	10.41	-1.45	46,992	361	10.00	12.00
2024-02-09	Q	RGS	12.185	13.00	11.76	11.86	-0.49	38,277	248	11.70	13.00
2024-02-08	Q	RGS	12.37	12.7651	12.12	12.35	-0.26	25,357	233	8.90	15.00
2024-02-07	Q	RGS	12.6581	12.90	12.30	12.52	-0.36	7,548	150	8.36	14.25
2024-02-06	Q	RGS	12.50	12.88	12.35	12.88	-0.01	7,050	113	12.05	14.25
2024-02-05	Q	RGS	12.57	12.89	12.1016	12.89	0.39	17,240	155	12.20	12.88
2024-02-02	Q	RGS	12.65	13.29	12.06	12.50	-0.50	10,589	156	8.80	12.79
2024-02-01	Q	RGS	11.81	13.25	11.58	13.00	1.49	36,580	257	11.34	13.20
2024-01-31	Q	RGS	13.61	13.80	11.40	11.51	-2.29	85,578	756	8.50	13.50
2024-01-30	Q	RGS	14.57	15.25	13.78	13.80	-0.36	36,825	345	10.01	15.88
2024-01-29	Q	RGS	13.51	14.33	13.3501	14.14	0.39	21,830	267	10.79	75.00