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	X	RLGT	5.19	5.20	5.05	5.07	-0.08	95,218	638	4.86	6.03
2024-05-02	X	RLGT	5.05	5.15	5.03	5.15	0.10	66,326	338	4.86	5.94
2024-05-01	X	RLGT	4.97	5.08	4.97	5.04	0.08	97,685	702	4.86	6.04
2024-04-30	X	RLGT	5.04	5.055	4.935	4.94	-0.11	118,740	608	4.86	6.24
2024-04-29	X	RLGT	5.15	5.17	5.05	5.08	-0.03	90,186	637	4.86	5.70
2024-04-26	X	RLGT	5.02	5.17	4.98	5.13	0.075	119,502	763	4.86	5.61
2024-04-25	X	RLGT	4.88	5.06	4.85	5.04	0.10	97,633	603	4.45	5.55
2024-04-24	X	RLGT	4.88	4.94	4.85	4.93	0.01	88,068	575	4.71	5.37
2024-04-23	X	RLGT	4.92	4.97	4.845	4.90	-0.01	72,580	430	4.50	5.00
2024-04-22	X	RLGT	4.93	4.99	4.875	4.91	-0.02	141,292	905	4.80	5.64
2024-04-19	X	RLGT	4.89	5.015	4.89	4.93	-0.016	115,259	885	4.39	5.47
2024-04-18	X	RLGT	4.97	5.02	4.91	4.93	-0.06	113,407	584	4.39	5.69
2024-04-17	X	RLGT	5.10	5.10	4.95	4.98	-0.12	77,556	444	4.53	5.75
2024-04-16	X	RLGT	5.05	5.12	5.00	5.07		116,926	447	4.51	6.05
2024-04-15	X	RLGT	5.18	5.18	5.05	5.06	-0.14	101,909	572	4.60	5.78
2024-04-12	X	RLGT	5.21	5.22	5.15	5.20	-0.03	91,731	541	4.73	5.92
2024-04-11	X	RLGT	5.22	5.26	5.16	5.23		90,721	560	4.76	6.01
2024-04-10	X	RLGT	5.18	5.25	5.12	5.22	-0.03	136,489	996	4.75	6.03
2024-04-09	X	RLGT	5.28	5.325	5.25	5.25	0.01	54,491	484	5.16	5.86
2024-04-08	X	RLGT	5.24	5.36	5.24	5.26	0.025	62,504	461	4.72	6.04
2024-04-05	X	RLGT	5.24	5.32	5.21	5.24	0.04	97,778	659	4.79	5.88
2024-04-04	X	RLGT	5.34	5.39	5.22	5.22	-0.0506	82,113	528	4.77	5.90
2024-04-03	X	RLGT	5.28	5.48	5.28	5.29	-0.009	156,994	827	5.20	5.78
2024-04-02	X	RLGT	5.37	5.37	5.26	5.31	-0.09	91,120	553	4.84	5.97
2024-04-01	X	RLGT	5.45	5.50	5.25	5.42	0.01	163,989	595	4.76	5.95
2024-03-29	X	RLGT	5.34	5.44	5.30	5.42	0.13	0	0	5.31	6.17
2024-03-28	X	RLGT	5.34	5.44	5.30	5.42	0.13	146,718	746	5.31	6.17
2024-03-27	X	RLGT	5.27	5.36	5.26	5.31	0.05	114,705	674	5.15	6.04
2024-03-26	X	RLGT	5.37	5.42	5.26	5.27	-0.049	65,880	441	4.81	6.10
2024-03-25	X	RLGT	5.54	5.5437	5.305	5.31	-0.175	79,810	512	4.82	6.04
2024-03-22	X	RLGT	5.54	5.57	5.44	5.51	-0.03	117,393	739	5.35	6.17
2024-03-21	X	RLGT	5.60	5.63	5.50	5.53	-0.09	102,588	506	5.35	6.00
2024-03-20	X	RLGT	5.37	5.6115	5.32	5.60	0.212	125,402	758	5.33	6.27
2024-03-19	X	RLGT	5.27	5.40	5.27	5.37	0.09	92,672	559	5.20	6.16
2024-03-18	X	RLGT	5.32	5.42	5.28	5.30	-0.04	93,657	816	4.81	6.00
2024-03-15	X	RLGT	5.33	5.43	5.25	5.32	-0.10	302,400	825	4.76	6.64
2024-03-14	X	RLGT	5.52	5.52	5.35	5.35	-0.15	100,556	613	4.89	6.12
2024-03-13	X	RLGT	5.44	5.54	5.44	5.52	0.03	121,823	607	4.94	6.31
2024-03-12	X	RLGT	5.50	5.56	5.43	5.46	-0.04	91,196	437	4.99	5.94
2024-03-11	X	RLGT	5.52	5.5557	5.48	5.49	-0.06	59,194	396	4.99	5.99
2024-03-08	X	RLGT	5.60	5.645	5.52	5.56	0.03	82,912	609	5.07	6.05
2024-03-07	X	RLGT	5.66	5.66	5.54	5.54	-0.05	70,526	367	5.04	6.06
2024-03-06	X	RLGT	5.59	5.645	5.54	5.59	0.09	77,158	516	5.50	6.38
2024-03-05	X	RLGT	5.57	5.64	5.53	5.53	-0.055	81,250	535	5.50	6.04
2024-03-04	X	RLGT	5.74	5.74	5.59	5.61	-0.055	82,819	573	5.08	6.19
2024-03-01	X	RLGT	5.775	5.80	5.67	5.71	-0.09	89,079	483	5.60	6.48
2024-02-29	X	RLGT	5.82	5.83	5.75	5.80	0.07	70,711	371	5.60	6.50
2024-02-28	X	RLGT	5.63	5.76	5.63	5.73	0.05	108,378	509	5.60	7.38
2024-02-27	X	RLGT	5.70	5.75	5.65	5.65	-0.04	100,491	597	5.16	7.21
2024-02-26	X	RLGT	5.74	5.77	5.66	5.69	-0.08	121,111	734	5.60	7.30
2024-02-23	X	RLGT	5.82	5.82	5.76	5.78	-0.08	79,236	551	5.60	6.52
2024-02-22	X	RLGT	5.79	5.86	5.72	5.85	0.012	79,481	538	5.66	6.63
2024-02-21	X	RLGT	5.70	5.86	5.695	5.79	0.085	99,643	555	5.30	6.60
2024-02-20	X	RLGT	5.79	5.83	5.71	5.72	-0.17	104,811	589	5.65	6.67
2024-02-19	X	RLGT	6.00	6.04	5.88	5.89	-0.14	0	0	5.60	7.38
2024-02-16	X	RLGT	6.00	6.04	5.88	5.89	-0.14	134,009	774	5.60	7.38
2024-02-15	X	RLGT	5.82	6.075	5.79	6.04	0.191	177,046	761	5.60	6.62
2024-02-14	X	RLGT	5.86	5.94	5.70	5.83	0.045	167,588	861	5.13	6.33
2024-02-13	X	RLGT	5.99	6.00	5.75	5.75	-0.37	187,431	1,124	5.25	7.29
2024-02-12	X	RLGT	6.33	6.40	6.11	6.12	-0.151	238,768	1,112	5.48	6.65
2024-02-09	X	RLGT	6.08	6.43	5.81	6.34	0.22	222,041	861	5.52	6.98
2024-02-08	X	RLGT	6.06	6.22	5.72	6.21	-0.01	198,481	1,114	5.40	6.21
2024-02-07	X	RLGT	6.16	6.16	6.07	6.09	-0.05	48,411	353	5.47	6.89
2024-02-06	X	RLGT	6.02	6.16	6.01	6.14	0.06	62,770	591	5.47	6.75