Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-15	Q	RICK	48.01	48.6186	47.13	48.37	1.10	90,590	1,920	47.90	48.72
2024-05-14	Q	RICK	48.82	49.405	46.71	47.27	-0.88	199,178	2,803	46.80	47.72
2024-05-13	Q	RICK	48.09	48.48	46.7201	48.15	0.03	119,472	2,738	47.64	48.44
2024-05-10	Q	RICK	49.99	50.00	46.32	48.12	-3.49	259,495	4,343	47.50	48.50
2024-05-09	Q	RICK	50.81	51.75	50.768	51.61	0.67	55,655	1,455	49.00	50.00
2024-05-08	Q	RICK	50.50	50.97	50.0493	50.94	0.18	38,380	1,322	50.16	51.25
2024-05-07	Q	RICK	51.45	51.85	50.76	50.76	-0.30	51,234	1,455	50.75	51.29
2024-05-06	Q	RICK	50.88	51.49	50.88	51.06	0.09	46,162	1,443	50.75	51.58
2024-05-03	Q	RICK	51.72	52.50	50.79	50.97	-0.38	43,263	984	51.00	51.75
2024-05-02	Q	RICK	50.84	51.51	50.515	51.35	0.76	37,571	1,405	47.00	51.75
2024-05-01	Q	RICK	51.04	51.15	50.08	50.59	-0.17	51,795	1,150	50.25	51.22
2024-04-30	Q	RICK	50.89	51.46	50.57	50.76	-0.65	50,593	992	50.50	51.75
2024-04-29	Q	RICK	50.89	51.43	50.74	51.41	0.84	40,759	1,173	50.83	76.08
2024-04-26	Q	RICK	50.71	51.08	50.44	50.57	-0.10	22,603	755	50.28	51.15
2024-04-25	Q	RICK	50.75	50.88	50.20	50.67	-0.19	39,138	1,012	47.00	51.25
2024-04-24	Q	RICK	50.84	51.30	50.70	50.86	-0.10	28,919	919	47.00	51.80
2024-04-23	Q	RICK	50.90	51.75	50.80	50.96	0.04	45,537	1,191	47.00	52.00
2024-04-22	Q	RICK	51.69	52.08	50.54	50.92	-0.72	44,576	1,370	50.53	51.43
2024-04-19	Q	RICK	49.75	51.66	49.75	51.64	1.62	59,527	1,390	51.04	51.75
2024-04-18	Q	RICK	50.06	50.145	49.56	50.02	-0.06	57,597	1,360	49.53	50.50
2024-04-17	Q	RICK	51.30	51.30	49.89	50.08	-0.84	60,469	1,250	47.00	51.00
2024-04-16	Q	RICK	50.12	51.07	49.37	50.92	0.68	68,601	1,357	50.51	51.38
2024-04-15	Q	RICK	51.00	51.41	49.8013	50.32	-0.50	49,195	1,938	50.27	50.78
2024-04-12	Q	RICK	51.50	51.885	50.71	50.82	-1.17	51,693	1,326	50.51	51.30
2024-04-11	Q	RICK	51.47	52.47	50.60	51.99	0.87	125,693	1,882	51.68	52.47
2024-04-10	Q	RICK	52.61	53.57	50.77	51.12	-3.96	168,067	3,045	51.00	51.59
2024-04-09	Q	RICK	55.21	55.431	54.75	55.08	0.31	34,419	829	52.43	55.64
2024-04-08	Q	RICK	54.75	55.64	54.68	54.77	0.06	54,736	1,115	54.65	55.25
2024-04-05	Q	RICK	55.54	56.14	54.45	54.71	-1.12	95,679	1,440	54.65	55.22
2024-04-04	Q	RICK	56.74	57.99	55.80	55.83	-0.34	46,857	1,056	55.64	56.45
2024-04-03	Q	RICK	55.23	56.26	55.23	56.17	0.58	32,606	1,018	55.73	56.61
2024-04-02	Q	RICK	56.34	56.34	55.29	55.59	-1.29	27,257	834	55.17	56.05
2024-04-01	Q	RICK	58.08	58.56	56.72	56.88	-1.12	69,546	1,444	56.64	57.38
2024-03-29	Q	RICK	56.67	58.14	56.3571	58.00	1.22	0	0	57.44	58.08
2024-03-28	Q	RICK	56.67	58.14	56.3571	58.00	1.22	43,573	935	57.44	58.08
2024-03-27	Q	RICK	55.64	56.78	55.25	56.78	1.78	29,000	899	56.80	57.11
2024-03-26	Q	RICK	55.84	56.09	54.65	55.00	-0.40	47,520	1,367	55.00	55.61
2024-03-25	Q	RICK	55.64	55.99	55.37	55.40	0.05	21,921	638	55.14	85.00
2024-03-22	Q	RICK	56.28	56.3525	55.065	55.35	-0.60	30,373	862	54.88	55.64
2024-03-21	Q	RICK	55.64	56.2599	55.64	55.95	0.35	36,776	856	55.67	56.57
2024-03-20	Q	RICK	54.02	55.67	53.85	55.60	1.62	30,540	987	55.18	56.00
2024-03-19	Q	RICK	54.13	54.25	53.81	53.98	-0.19	25,557	853	53.95	54.45
2024-03-18	Q	RICK	54.88	54.94	54.16	54.17	-0.30	25,833	993	53.53	54.75
2024-03-15	Q	RICK	54.21	55.25	54.21	54.47	0.17	73,793	1,294	54.14	54.75
2024-03-14	Q	RICK	55.18	55.255	54.2501	54.30	-1.20	45,870	1,389	54.25	54.85
2024-03-13	Q	RICK	55.51	56.20	55.32	55.56	-0.12	35,044	1,071	54.00	57.00
2024-03-12	Q	RICK	55.29	55.86	55.29	55.68	0.33	31,853	1,076	53.78	57.00
2024-03-11	Q	RICK	55.72	55.89	55.08	55.35	-0.54	36,673	1,260	54.00	56.27
2024-03-08	Q	RICK	55.76	56.22	55.5098	55.89	0.69	34,554	976	55.50	57.76
2024-03-07	Q	RICK	56.12	56.60	55.09	55.20	-0.45	51,968	1,372	51.11	59.20
2024-03-06	Q	RICK	55.58	55.76	54.75	55.65	0.42	122,666	2,319	27.00	56.01
2024-03-05	Q	RICK	55.40	56.23	55.21	55.23	-0.41	36,817	1,139	55.00	60.00
2024-03-04	Q	RICK	56.96	57.05	55.42	55.64	-1.28	40,865	1,214	55.26	58.76
2024-03-01	Q	RICK	56.40	57.43	55.77	56.81	0.45	44,201	1,170	54.00	59.20
2024-02-29	Q	RICK	57.58	57.58	55.8999	56.36	-0.29	37,384	795	50.48	58.76
2024-02-28	Q	RICK	56.81	57.43	56.65	56.65	-0.75	30,063	852	56.00	57.75
2024-02-27	Q	RICK	56.35	57.90	56.04	57.40	1.89	76,343	1,456	56.30	98.00
2024-02-26	Q	RICK	56.16	56.60	55.51	55.51	-0.66	31,367	937	55.26	98.00
2024-02-23	Q	RICK	55.70	56.43	55.665	56.17	0.27	35,650	1,014	55.69	60.00
2024-02-22	Q	RICK	56.10	56.37	55.2901	55.90	0.04	53,610	1,096	55.26	60.00
2024-02-21	Q	RICK	56.44	56.45	55.41	55.86	-0.55	42,871	1,117	51.11	60.00
2024-02-20	Q	RICK	57.00	57.2819	56.275	56.41	-0.94	63,315	1,253	55.78	60.00
2024-02-19	Q	RICK	58.13	58.26	57.151	57.35	-1.31	0	0	55.00	62.00