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	RGT	10.5599	10.585	10.5567	10.5693	0.1393	7,937	26	9.74	10.98
2024-05-02	Z	RGT	10.325	10.43	10.31	10.43	0.19	4,062	19	9.59	10.78
2024-05-01	Z	RGT	10.21	10.38	10.18	10.24	0.01	13,051	26	4.10	10.65
2024-04-30	Z	RGT	10.33	10.33	10.23	10.23	-0.0234	947	7	9.58	10.81
2024-04-29	Z	RGT	10.2901	10.36	10.2901	10.36	0.0166	2,350	14	9.68	10.73
2024-04-26	Z	RGT	10.16	10.32	10.16	10.32	0.21	2,689	15	9.59	10.63
2024-04-25	Z	RGT	10.0877	10.18	10.086	10.11	-0.1699	9,308	34	9.58	10.83
2024-04-24	Z	RGT	10.35	10.42	10.29	10.30	0.13	2,631	10	9.69	10.74
2024-04-23	Z	RGT	10.11	10.29	10.08	10.29	0.11	2,220	15	9.59	10.79
2024-04-22	Z	RGT	10.07	10.21	10.02	10.17	0.19	7,447	36	9.47	10.63
2024-04-19	Z	RGT	10.0767	10.115	10.02	10.02	-0.05	3,080	12	9.57	10.62
2024-04-18	Z	RGT	10.10	10.11	10.0264	10.07	-0.03	2,761	18	9.56	10.60
2024-04-17	Z	RGT	10.24	10.24	10.09	10.10	0.01	1,611	23	9.57	10.60
2024-04-16	Z	RGT	10.18	10.21	10.07	10.09	-0.09	14,390	46	9.60	10.73
2024-04-15	Z	RGT	10.46	10.505	10.19	10.20	-0.13	11,083	58	9.64	10.82
2024-04-12	Z	RGT	10.31	10.43	10.22	10.33	-0.1642	56,287	143	10.00	11.05
2024-04-11	Z	RGT	10.45	10.46	10.34	10.44	0.0292	14,364	41	9.95	11.02
2024-04-10	Z	RGT	10.41	10.51	10.3994	10.41	-0.20	12,385	40	9.84	11.25
2024-04-09	Z	RGT	10.665	10.665	10.59	10.61	0.015	3,635	23	10.17	11.29
2024-04-08	Z	RGT	10.58	10.59	10.53	10.59	0.06	1,425	20	10.11	11.21
2024-04-05	Z	RGT	10.48	10.63	10.45	10.53	0.01	13,206	36	10.00	11.23
2024-04-04	Z	RGT	10.61	10.75	10.51	10.53	-0.10	14,460	33	10.01	11.25
2024-04-03	Z	RGT	10.48	10.63	10.48	10.61	0.07	4,189	15	10.08	11.20
2024-04-02	Z	RGT	10.64	10.64	10.54	10.54	-0.1498	4,179	19	10.06	11.41
2024-04-01	Z	RGT	10.69	10.7391	10.69	10.69	0.0061	11,298	27	10.16	11.39
2024-03-29	Z	RGT	10.64	10.71	10.64	10.69	0.06	0	0	4.28	11.72
2024-03-28	Z	RGT	10.64	10.71	10.64	10.69	0.06	17,473	11	4.28	11.72
2024-03-27	Z	RGT	10.64	10.64	10.5294	10.63	0.09	10,550	35	9.48	11.72
2024-03-26	Z	RGT	10.62	10.62	10.54	10.54	0.06	8,090	17	9.48	11.72
2024-03-25	Z	RGT	10.6453	10.6453	10.51	10.51	-0.08	15,792	48	9.48	11.77
2024-03-22	Z	RGT	10.68	10.68	10.60	10.63	-0.08	12,660	28	10.18	11.49
2024-03-21	Z	RGT	10.60	10.74	10.60	10.74	0.1406	4,808	22	10.36	11.48
2024-03-20	Z	RGT	10.54	10.60	10.54	10.59	0.10	2,084	11	10.36	11.34
2024-03-19	Z	RGT	10.51	10.51	10.48	10.49	-0.0699	5,968	25	10.36	11.27
2024-03-18	Z	RGT	10.55	10.605	10.55	10.56	0.01	9,744	19	10.36	11.29
2024-03-15	Z	RGT	10.53	10.595	10.52	10.55	0.05	7,281	19	10.10	11.29
2024-03-14	Z	RGT	10.5701	10.60	10.49	10.50	-0.17	8,867	17	10.36	11.42
2024-03-13	Z	RGT	10.6488	10.71	10.6488	10.67	-0.03	7,935	18	10.14	11.43
2024-03-12	Z	RGT	10.67	10.68	10.6029	10.68	0.08	6,681	19	10.36	11.34
2024-03-11	Z	RGT	10.57	10.60	10.5197	10.60	-0.0633	18,066	54	10.36	11.38
2024-03-08	Z	RGT	10.63	10.67	10.60	10.64	0.04	36,555	51	9.48	15.34
2024-03-07	Z	RGT	10.51	10.66	10.51	10.61	0.04	20,352	34	9.48	15.34
2024-03-06	Z	RGT	10.53	10.56	10.47	10.56	0.0699	17,706	37	10.04	11.30
2024-03-05	Z	RGT	10.5559	10.57	10.46	10.46	-0.14	6,308	12	10.36	11.34
2024-03-04	Z	RGT	10.60	10.60	10.56	10.60	-0.01	11,739	31	10.36	11.31
2024-03-01	Z	RGT	10.57	10.5857	10.5203	10.5857	-0.0043	9,871	36	10.04	11.28
2024-02-29	Z	RGT	10.47	10.60	10.47	10.59	0.1144	5,120	27	9.93	11.15
2024-02-28	Z	RGT	10.38	10.4579	10.38	10.43	-0.07	3,020	12	9.96	11.24
2024-02-27	Z	RGT	10.56	10.56	10.4501	10.50	0.0099	4,812	21	9.95	11.28
2024-02-26	Z	RGT	10.48	10.545	10.40	10.50	0.0199	10,310	26	9.94	11.16
2024-02-23	Z	RGT	10.47	10.59	10.47	10.48	-0.0313	4,194	12	9.91	11.14
2024-02-22	Z	RGT	10.47	10.53	10.32	10.53	0.17	7,717	65	9.89	11.01
2024-02-21	Z	RGT	10.5099	10.5099	10.27	10.29	-0.11	16,920	47	9.81	11.07
2024-02-20	Z	RGT	10.35	10.555	10.32	10.38	0.205	40,217	80	9.78	11.07
2024-02-19	Z	RGT	10.35	10.3992	10.35	10.35	0.045	0	0	4.16	15.41
2024-02-16	Z	RGT	10.35	10.3992	10.35	10.35	0.045	7,983	15	4.16	15.41
2024-02-15	Z	RGT	10.20	10.35	10.1829	10.34	0.1236	12,695	31	9.76	15.34
2024-02-14	Z	RGT	10.37	10.39	10.13	10.22	-0.04	18,826	38	9.64	10.95
2024-02-13	Z	RGT	10.56	10.56	10.3269	10.36	-0.3231	15,457	63	9.69	15.34
2024-02-12	Z	RGT	10.45	11.08	10.4458	10.65	0.22	63,739	123	9.70	11.09
2024-02-09	Z	RGT	10.38	10.45	10.37	10.43	0.012	21,515	52	9.68	10.83
2024-02-08	Z	RGT	10.1001	10.41	10.1001	10.41	0.22	47,394	79	9.72	10.77
2024-02-07	Z	RGT	10.05	10.20	10.05	10.14	0.14	48,514	91	9.56	10.70
2024-02-06	Z	RGT	9.86	10.14	9.86	10.00	0.13	37,057	78	9.39	10.66
2024-02-05	Z	RGT	9.85	9.91	9.7921	9.87	-0.06	10,667	32	9.38	10.66