Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	RHP	104.34	105.33	100.60	104.82	-0.707	898,149	10,536	81.68	167.56
2024-05-01	Z	RHP	106.27	107.41	105.02	105.56	0.06	534,251	6,226	106.00	126.33
2024-04-30	Z	RHP	106.60	106.98	105.21	105.48	-1.59	624,142	5,965	101.19	119.19
2024-04-29	Z	RHP	107.68	108.47	106.45	107.13		280,967	3,388	106.33	107.81
2024-04-26	Z	RHP	107.00	107.87	106.72	107.06	0.039	305,102	2,873	106.39	119.19
2024-04-25	Z	RHP	106.64	107.38	105.73	106.96	-0.98	433,465	4,350	81.68	123.74
2024-04-24	Z	RHP	108.24	109.68	107.605	107.89	-0.413	410,849	5,969	81.68	123.74
2024-04-23	Z	RHP	106.85	108.87	106.85	108.24	1.7375	419,144	4,668	101.19	119.12
2024-04-22	Z	RHP	104.85	106.61	104.17	106.55	2.12	349,556	4,066	105.71	107.20
2024-04-19	Z	RHP	104.40	105.51	103.78	104.43	-0.11	488,512	5,479	103.60	105.06
2024-04-18	Z	RHP	106.78	106.95	103.20	104.58	-1.83	624,278	6,812	103.72	105.18
2024-04-17	Z	RHP	109.40	109.58	105.745	106.39	-2.41	534,103	5,328	100.00	139.70
2024-04-16	Z	RHP	108.98	109.21	107.3575	108.81	-0.63	537,207	6,764	108.36	109.84
2024-04-15	Z	RHP	112.52	112.65	109.27	109.34	-1.71	383,319	5,328	100.00	139.70
2024-04-12	Z	RHP	112.08	112.77	110.195	111.05	-1.67	393,385	5,833	101.19	128.19
2024-04-11	Z	RHP	112.88	113.95	112.04	112.73	0.273	368,035	4,770	112.01	113.52
2024-04-10	Z	RHP	113.72	114.52	111.895	112.43	-3.32	437,277	6,067	101.19	115.70
2024-04-09	Z	RHP	116.02	116.245	113.71	115.76	-0.555	384,632	4,516	115.19	116.24
2024-04-08	Z	RHP	115.56	116.85	115.0529	116.28	0.62	235,991	3,263	115.56	117.08
2024-04-05	Z	RHP	114.62	115.98	114.62	115.69	1.41	327,392	4,109	114.92	116.45
2024-04-04	Z	RHP	115.42	115.94	113.32	114.30	0.21	382,685	4,900	113.65	115.17
2024-04-03	Z	RHP	112.87	114.14	112.71	114.10	0.60	428,071	4,890	113.59	115.11
2024-04-02	Z	RHP	114.41	115.295	112.925	113.53	-2.50	509,759	6,448	112.83	114.27
2024-04-01	Z	RHP	115.61	116.355	114.40	115.99	0.30	261,330	3,171	115.09	116.61
2024-03-29	Z	RHP	116.10	117.175	115.09	115.61	-0.37	0	0	104.44	185.31
2024-03-28	Z	RHP	116.10	117.175	115.09	115.61	-0.37	372,354	3,775	104.44	185.31
2024-03-27	Z	RHP	114.47	116.27	113.7426	116.10	3.17	467,190	4,702	115.17	116.69
2024-03-26	Z	RHP	114.89	115.23	113.60	114.00	-0.53	598,584	5,470	110.00	127.03
2024-03-25	Z	RHP	117.59	117.71	114.49	114.55	-2.33	358,047	4,211	81.68	129.92
2024-03-22	Z	RHP	119.33	119.55	116.85	116.87	-1.855	233,272	2,735	116.06	117.59
2024-03-21	Z	RHP	117.65	119.095	116.965	118.77	2.20	399,891	3,394	110.20	140.00
2024-03-20	Z	RHP	117.75	118.00	116.11	116.57	-1.96	442,455	5,038	116.10	117.63
2024-03-19	Z	RHP	115.97	118.53	115.97	118.46	2.20	388,355	3,655	110.20	123.30
2024-03-18	Z	RHP	114.92	116.55	114.92	116.24	1.02	573,334	3,561	100.00	129.92
2024-03-15	Z	RHP	115.37	116.955	114.00	115.20	-0.94	679,997	4,081	114.44	183.80
2024-03-14	Z	RHP	114.98	116.40	114.12	116.17	1.135	431,847	4,489	105.30	184.06
2024-03-13	Z	RHP	115.71	116.55	114.34	114.98	-1.04	306,312	3,729	114.49	115.75
2024-03-12	Z	RHP	116.79	117.71	115.78	116.02	-0.23	421,461	4,208	115.42	116.69
2024-03-11	Z	RHP	117.66	117.915	115.45	116.25	-1.59	448,446	4,082	104.23	129.36
2024-03-08	Z	RHP	118.46	119.145	117.81	117.82	0.405	421,453	3,583	117.18	118.46
2024-03-07	Z	RHP	118.43	118.87	116.93	117.43	-0.56	419,517	3,395	100.78	187.88
2024-03-06	Z	RHP	119.22	119.4871	117.55	117.90	-0.05	352,202	4,046	100.78	188.68
2024-03-05	Z	RHP	117.84	119.21	117.03	118.00	-0.36	397,265	4,187	117.33	118.61
2024-03-04	Z	RHP	118.65	119.56	117.351	118.42	-0.805	522,608	5,802	117.63	118.90
2024-03-01	Z	RHP	118.745	120.40	118.4445	119.285	0.805	542,826	5,167	118.42	119.71
2024-02-29	Z	RHP	121.00	121.00	117.57	118.48	-1.51	667,574	5,893	110.20	188.29
2024-02-28	Z	RHP	116.58	121.04	116.58	119.82	2.385	495,215	4,473	110.20	191.37
2024-02-27	Z	RHP	118.37	119.195	117.24	117.44	-0.21	453,662	5,439	116.77	118.04
2024-02-26	Z	RHP	118.72	119.71	116.815	117.67	-1.47	427,881	4,811	116.99	118.26
2024-02-23	Z	RHP	120.26	122.91	118.40	119.25	-1.65	591,837	5,732	110.20	129.92
2024-02-22	Z	RHP	118.71	121.00	117.95	120.87	1.87	553,276	5,700	100.00	129.92
2024-02-21	Z	RHP	117.63	119.78	117.63	118.98	1.26	552,246	6,183	77.19	129.92
2024-02-20	Z	RHP	114.71	117.88	114.71	117.71	1.45	401,573	4,848	92.48	118.60
2024-02-19	Z	RHP	115.54	117.15	114.825	116.24	-1.00	0	0	115.33	116.60
2024-02-16	Z	RHP	115.54	117.15	114.825	116.24	-1.00	419,129	4,607	115.33	116.60
2024-02-15	Z	RHP	116.16	117.87	115.76	117.22	1.99	394,687	4,559	82.00	129.92
2024-02-14	Z	RHP	112.38	115.82	111.975	115.18	3.90	554,703	6,120	105.34	129.92
2024-02-13	Z	RHP	111.56	112.2325	109.73	111.30	-3.34	338,347	4,971	110.69	111.93
2024-02-12	Z	RHP	114.40	115.06	113.825	114.61	0.045	578,708	5,313	113.82	115.07
2024-02-09	Z	RHP	114.93	115.035	113.52	114.56	-0.05	357,703	3,368	113.88	114.85
2024-02-08	Z	RHP	114.39	115.56	113.72	114.58	-0.09	268,158	3,573	113.94	115.19
2024-02-07	Z	RHP	114.30	115.56	113.38	114.70	0.39	398,183	3,966	114.02	115.28
2024-02-06	Z	RHP	113.26	115.24	113.1027	114.31	0.78	544,524	4,008	113.66	114.91
2024-02-05	Z	RHP	112.23	114.24	111.12	113.54	-0.13	464,496	4,769	90.00	123.41