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	Z	RKT	12.29	12.69	12.16	12.35	0.14	1,530,758	6,665	12.40	13.50
2024-04-25	Z	RKT	12.27	12.33	11.775	12.20	-0.34	2,384,661	10,851	11.00	21.20
2024-04-24	Z	RKT	12.59	12.76	12.42	12.55	-0.09	1,679,001	9,448	11.34	29.00
2024-04-23	Z	RKT	11.89	12.73	11.88	12.63	0.68	1,957,560	10,045	11.20	18.00
2024-04-22	Z	RKT	11.78	11.98	11.57	11.97	0.30	1,552,420	9,296	11.00	11.97
2024-04-19	Z	RKT	11.48	11.70	11.40	11.68	0.16	1,853,735	12,722	11.45	11.90
2024-04-18	Z	RKT	11.48	11.90	11.43	11.53	0.16	1,643,288	11,165	11.50	11.74
2024-04-17	Z	RKT	11.52	11.59	11.37	11.38	-0.05	1,414,863	8,162	11.09	30.00
2024-04-16	Z	RKT	11.56	11.65	11.32	11.44	-0.235	2,118,253	10,693	11.25	14.00
2024-04-15	Z	RKT	12.33	12.33	11.63	11.6703	-0.5797	2,761,842	13,598	11.25	12.76
2024-04-12	Z	RKT	12.26	12.32	12.065	12.25	-0.14	1,733,164	8,903	11.80	12.23
2024-04-11	Z	RKT	12.35	12.73	12.17	12.39	0.085	2,244,313	10,983	12.33	12.45
2024-04-10	Z	RKT	13.39	13.40	12.10	12.30	-1.81	5,945,251	22,482	11.22	12.32
2024-04-09	Z	RKT	13.95	14.25	13.705	14.11	0.27	2,921,007	10,981	13.50	14.28
2024-04-08	Z	RKT	13.06	13.86	12.96	13.84	0.89	2,589,948	10,121	12.96	14.50
2024-04-05	Z	RKT	13.00	13.145	12.84	12.95	-0.11	2,138,644	9,465	12.40	13.09
2024-04-04	Z	RKT	13.50	13.60	13.045	13.07	-0.17	2,164,092	9,962	12.40	40.00
2024-04-03	Z	RKT	13.05	13.35	12.795	13.24	0.06	3,603,768	12,572	13.20	13.36
2024-04-02	Z	RKT	13.65	13.68	13.07	13.17	-0.69	3,295,463	14,611	13.20	13.44
2024-04-01	Z	RKT	14.57	14.57	13.85	13.86	-0.70	2,282,384	11,606	13.20	13.90
2024-03-29	Z	RKT	14.60	15.01	14.45	14.55	-0.03	0	0	14.44	14.55
2024-03-28	Z	RKT	14.60	15.01	14.45	14.55	-0.03	2,641,862	14,043	14.44	14.55
2024-03-27	Z	RKT	13.96	14.57	13.86	14.57	0.81	2,133,425	10,420	14.36	14.70
2024-03-26	Z	RKT	14.21	14.25	13.75	13.76	-0.26	1,645,370	7,819	13.75	14.63
2024-03-25	Z	RKT	14.15	14.46	13.97	14.02	-0.12	1,579,293	8,866	13.95	14.74
2024-03-22	Z	RKT	14.17	14.29	13.86	14.13	-0.02	1,735,591	9,883	12.78	40.00
2024-03-21	Z	RKT	13.77	14.47	13.67	14.15	0.65	4,816,541	18,208	14.12	14.20
2024-03-20	Z	RKT	12.60	13.57	12.50	13.50	0.82	3,955,441	15,013	13.51	13.64
2024-03-19	Z	RKT	12.11	12.72	12.02	12.69	0.43	2,640,303	10,811	12.51	13.69
2024-03-18	Z	RKT	12.40	12.68	12.22	12.26	-0.06	3,025,065	11,249	12.20	12.23
2024-03-15	Z	RKT	12.19	12.40	12.15	12.31	-0.0025	3,339,761	11,833	11.75	12.86
2024-03-14	Z	RKT	12.52	12.68	12.13	12.31	-0.18	2,934,247	9,040	11.50	13.70
2024-03-13	Z	RKT	12.26	12.80	12.20	12.49	0.20	1,865,488	7,399	12.45	13.74
2024-03-12	Z	RKT	12.31	12.48	12.13	12.29	-0.04	1,841,256	10,332	12.24	13.00
2024-03-11	Z	RKT	12.77	13.18	12.245	12.34	-0.395	2,861,308	12,236	12.38	12.48
2024-03-08	Z	RKT	12.79	13.105	12.633	12.72	0.075	1,966,044	10,875	12.65	12.80
2024-03-07	Z	RKT	12.73	13.08	12.505	12.64	0.06	1,909,417	8,889	11.45	12.95
2024-03-06	Z	RKT	12.45	12.955	12.31	12.59	0.31	2,062,578	10,053	12.36	12.96
2024-03-05	Z	RKT	12.55	12.55	12.20	12.29	-0.36	1,628,164	9,176	12.06	12.60
2024-03-04	Z	RKT	12.85	12.9699	12.65	12.65	-0.21	1,664,732	8,370	11.80	12.60
2024-03-01	Z	RKT	12.43	12.875	12.224	12.875	0.315	2,185,824	9,513	12.60	12.90
2024-02-29	Z	RKT	12.21	12.68	12.21	12.56	0.56	2,578,487	11,346	12.25	12.63
2024-02-28	Z	RKT	11.90	12.275	11.82	12.01	0.065	3,511,329	10,658	11.55	12.05
2024-02-27	Z	RKT	11.62	12.07	11.57	11.95	0.48	3,263,627	12,684	11.95	12.90
2024-02-26	Z	RKT	11.62	11.82	11.24	11.47	-0.09	2,887,453	14,433	11.43	11.67
2024-02-23	Z	RKT	11.75	12.35	11.25	11.56	0.575	6,665,582	24,393	10.40	12.33
2024-02-22	Z	RKT	11.19	11.20	10.91	10.98	-0.02	3,206,866	14,212	11.30	11.75
2024-02-21	Z	RKT	11.05	11.08	10.87	11.00	-0.16	1,522,178	7,867	10.50	11.92
2024-02-20	Z	RKT	11.14	11.265	11.04	11.15	-0.22	1,287,003	7,595	10.12	11.29
2024-02-19	Z	RKT	11.41	11.55	11.30	11.37	-0.34	0	0	10.38	11.98
2024-02-16	Z	RKT	11.41	11.55	11.30	11.37	-0.34	1,568,171	7,378	10.38	11.98
2024-02-15	Z	RKT	11.64	11.85	11.54	11.70	0.24	1,882,407	9,097	10.56	17.00
2024-02-14	Z	RKT	11.43	11.53	11.285	11.46	0.2113	1,346,682	9,446	11.46	12.42
2024-02-13	Z	RKT	11.35	11.50	10.89	11.24	-0.87	3,110,349	14,272	11.20	11.29
2024-02-12	Z	RKT	11.56	12.29	11.54	12.10	0.555	2,971,353	13,053	12.05	12.50
2024-02-09	Z	RKT	11.52	11.60	11.27	11.55	0.065	2,289,930	10,046	11.00	11.98
2024-02-08	Z	RKT	11.49	11.60	11.3499	11.48	-0.015	1,197,174	8,161	11.28	12.64
2024-02-07	Z	RKT	11.69	11.69	11.34	11.50	-0.165	1,997,935	8,955	11.43	11.95
2024-02-06	Z	RKT	11.53	11.98	11.53	11.67	0.135	2,176,536	9,574	7.50	12.85
2024-02-05	Z	RKT	12.24	12.24	11.405	11.54	-0.975	3,027,049	13,294	11.15	11.72
2024-02-02	Z	RKT	12.37	12.60	12.16	12.51	-0.19	1,877,369	9,816	12.30	40.00
2024-02-01	Z	RKT	12.43	12.75	12.04	12.68	0.38	1,763,716	9,424	12.53	13.00
2024-01-31	Z	RKT	12.53	12.99	12.29	12.31	-0.35	2,130,737	10,486	11.90	13.00
2024-01-30	Z	RKT	12.74	12.89	12.66	12.67	-0.13	1,619,521	8,844	12.33	19.38