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	RH	271.88	281.17	271.88	275.05	13.35	936,725	14,336	275.10	277.00
2024-05-02	Z	RH	249.00	262.63	245.01	262.01	17.00	693,499	10,391	240.00	263.97
2024-05-01	Z	RH	246.19	254.22	239.50	245.00	-2.15	614,535	10,538	245.50	247.00
2024-04-30	Z	RH	252.11	255.17	247.00	247.05	-8.74	333,138	8,985	243.21	268.11
2024-04-29	Z	RH	251.84	258.1049	250.7673	255.76	7.07	712,292	9,895	254.19	256.44
2024-04-26	Z	RH	243.71	252.75	243.71	248.91	5.60	478,526	8,143	248.50	249.88
2024-04-25	Z	RH	243.03	243.84	236.75	243.37	-8.59	787,192	10,124	243.90	427.66
2024-04-24	Z	RH	247.51	253.07	244.43	251.85	3.30	469,661	8,914	249.38	250.90
2024-04-23	Z	RH	247.05	251.94	244.10	248.56	3.39	508,975	11,128	235.10	426.62
2024-04-22	Z	RH	243.00	246.69	237.66	245.20	4.879	539,588	11,198	244.58	246.17
2024-04-19	Z	RH	244.19	246.63	238.28	240.41	-4.98	491,274	9,338	239.38	240.84
2024-04-18	Z	RH	245.65	249.24	242.04	245.29	1.37	531,698	10,877	243.57	245.77
2024-04-17	Z	RH	246.57	247.8964	242.405	243.73	0.46	739,902	10,050	243.75	244.71
2024-04-16	Z	RH	248.50	248.7799	239.48	243.27	-8.28	1,136,266	15,360	241.25	255.00
2024-04-15	Z	RH	259.99	260.4999	249.63	251.41	-3.77	685,738	12,025	248.00	258.99
2024-04-12	Z	RH	263.30	264.63	252.49	255.18	-11.80	896,480	15,146	254.90	255.01
2024-04-11	Z	RH	263.68	268.60	260.87	267.09	6.57	819,203	12,212	266.33	277.95
2024-04-10	Z	RH	274.82	275.98	258.33	260.48	-28.23	1,827,686	22,994	259.95	263.11
2024-04-09	Z	RH	278.28	290.865	275.31	288.70	12.46	996,636	13,393	286.15	288.16
2024-04-08	Z	RH	280.50	281.8982	272.39	276.26	-1.94	850,822	14,249	275.52	277.20
2024-04-05	Z	RH	280.25	283.65	278.15	278.30	-4.42	971,310	13,309	278.61	278.85
2024-04-04	Z	RH	300.96	303.74	282.60	282.72	-15.67	1,038,144	16,910	282.00	288.37
2024-04-03	Z	RH	311.83	311.83	297.17	298.36	-12.26	1,084,539	16,024	300.20	304.33
2024-04-02	Z	RH	328.00	328.00	305.86	310.58	-24.04	1,534,119	21,060	308.00	311.99
2024-04-01	Z	RH	349.30	350.49	333.305	334.75	-13.33	1,522,485	28,026	334.60	335.45
2024-03-29	Z	RH	330.54	354.86	325.51	348.26	51.00	0	0	348.36	349.80
2024-03-28	Z	RH	330.54	354.86	325.51	348.26	51.00	4,871,877	52,064	348.36	349.80
2024-03-27	Z	RH	290.00	300.97	289.005	296.99	11.16	2,399,983	27,683	322.00	322.30
2024-03-26	Z	RH	286.81	289.5699	275.2914	286.28	-0.79	1,005,318	15,347	287.00	289.00
2024-03-25	Z	RH	297.22	301.285	282.91	287.28	-10.25	944,576	13,784	286.79	295.00
2024-03-22	Z	RH	311.38	312.05	296.93	297.21	-14.35	750,296	11,877	296.22	303.00
2024-03-21	Z	RH	292.05	315.81	292.05	311.37	21.24	863,654	13,180	310.86	312.59
2024-03-20	Z	RH	276.74	296.14	275.79	290.06	11.15	646,797	10,497	280.10	295.86
2024-03-19	Z	RH	277.22	283.4999	275.74	278.80	-0.91	429,630	7,530	276.76	292.04
2024-03-18	Z	RH	290.83	292.00	279.30	279.47	-11.12	368,029	7,718	278.00	279.43
2024-03-15	Z	RH	288.02	296.19	288.02	290.73	-1.21	363,390	7,517	289.24	340.00
2024-03-14	Z	RH	303.00	303.00	287.44	291.82	-10.91	492,571	9,462	289.83	291.80
2024-03-13	Z	RH	291.70	311.60	291.70	302.89	16.055	1,062,826	14,239	290.00	307.00
2024-03-12	Z	RH	282.09	288.21	279.9801	287.23	5.28	463,936	7,932	262.68	290.01
2024-03-11	Z	RH	275.23	282.64	271.435	281.82	5.02	453,726	7,098	256.07	300.00
2024-03-08	Z	RH	280.47	285.4599	275.00	276.96	2.81	513,499	7,655	276.19	277.80
2024-03-07	Z	RH	273.91	277.89	271.02	274.37	3.43	345,586	6,169	274.39	281.79
2024-03-06	Z	RH	272.07	273.02	266.00	270.85	2.46	219,059	5,277	269.65	271.59
2024-03-05	Z	RH	269.05	271.96	266.23	268.24	-3.02	340,738	7,067	266.91	269.43
2024-03-04	Z	RH	278.53	280.8491	270.0595	271.11	-6.48	327,210	6,446	270.05	271.02
2024-03-01	Z	RH	273.205	280.32	271.97	277.56	3.16	393,409	6,771	275.94	277.40
2024-02-29	Z	RH	270.00	275.39	269.00	274.40	9.665	460,160	7,967	273.49	274.40
2024-02-28	Z	RH	262.66	266.20	260.93	264.36	-1.27	286,285	5,233	251.00	266.11
2024-02-27	Z	RH	256.00	267.83	256.00	265.72	11.46	464,451	7,570	245.93	270.00
2024-02-26	Z	RH	259.44	260.63	252.78	254.04	-4.37	377,836	6,968	253.30	282.01
2024-02-23	Z	RH	258.31	261.82	257.529	258.56	-1.54	379,395	6,112	258.25	258.93
2024-02-22	Z	RH	260.51	263.025	256.37	259.97	3.75	372,012	6,325	258.59	260.48
2024-02-21	Z	RH	260.00	260.50	254.82	256.04	-6.44	755,324	6,032	208.00	431.46
2024-02-20	Z	RH	260.52	263.09	258.76	262.27	-3.25	419,030	7,744	258.06	268.11
2024-02-19	Z	RH	272.13	272.86	265.46	265.52	-9.85	0	0	264.23	265.56
2024-02-16	Z	RH	272.13	272.86	265.46	265.52	-9.85	310,187	6,285	264.23	265.56
2024-02-15	Z	RH	278.29	279.76	273.29	275.45	0.40	435,648	8,455	273.90	276.17
2024-02-14	Z	RH	269.00	277.36	265.8388	274.94	9.98	509,214	8,393	270.63	279.22
2024-02-13	Z	RH	262.75	268.18	255.1444	264.85	-13.84	662,791	10,148	264.33	265.79
2024-02-12	Z	RH	262.17	280.305	262.075	278.79	17.67	732,301	9,170	277.71	279.07
2024-02-09	Z	RH	257.99	264.415	254.515	261.14	4.30	370,290	6,276	260.36	261.68
2024-02-08	Z	RH	256.63	260.70	253.66	256.86	1.80	328,514	6,872	73.50	280.00
2024-02-07	Z	RH	256.13	257.9899	249.99	254.79	-0.169	704,159	6,179	232.30	278.27
2024-02-06	Z	RH	251.42	257.17	249.23	254.86	3.08	305,332	6,782	254.14	255.19