Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	RM	28.78	30.49	28.78	30.44	2.14	58,672	435	30.01	30.86
2024-05-03	Z	RM	27.84	28.40	27.26	28.34	0.92	134,301	331	22.89	28.87
2024-05-02	Z	RM	27.30	27.99	26.63	27.32	1.88	24,934	360	26.00	27.60
2024-05-01	Z	RM	25.87	25.92	25.00	25.29	-0.15	28,336	289	27.00	28.97
2024-04-30	Z	RM	25.95	26.13	25.20	25.21	-0.78	24,607	209	22.89	36.49
2024-04-29	Z	RM	26.22	26.725	25.98	26.13	-0.21	15,216	286	22.89	36.49
2024-04-26	Z	RM	26.09	26.54	26.09	26.42	0.16	8,122	123	26.05	26.83
2024-04-25	Z	RM	25.97	26.38	25.36	26.26	-0.01	14,751	327	24.88	36.49
2024-04-24	Z	RM	25.91	26.49	25.50	26.38	0.13	15,781	279	24.40	36.49
2024-04-23	Z	RM	25.85	26.64	25.70	26.24	0.38	12,107	221	24.99	36.49
2024-04-22	Z	RM	25.28	26.09	25.17	25.78	0.45	18,022	379	23.82	26.14
2024-04-19	Z	RM	24.59	25.21	24.59	25.20	0.22	19,506	290	22.92	25.56
2024-04-18	Z	RM	25.10	25.385	24.75	24.87		40,654	277	20.93	28.76
2024-04-17	Z	RM	24.50	25.1199	24.39	24.86	0.415	44,106	373	20.93	40.00
2024-04-16	Z	RM	24.96	25.34	24.49	24.57	-0.34	18,901	255	22.89	26.49
2024-04-15	Z	RM	25.00	25.00	24.405	24.835	-0.165	49,420	242	23.29	26.49
2024-04-12	Z	RM	25.40	25.77	24.605	25.00	-0.52	20,042	281	24.58	25.35
2024-04-11	Z	RM	24.66	25.50	24.66	25.40	0.44	21,559	532	25.02	25.80
2024-04-10	Z	RM	24.94	24.94	24.42	24.84	-0.59	34,475	655	24.42	25.19
2024-04-09	Z	RM	25.07	25.42	24.97	25.36	0.66	14,763	273	24.99	25.76
2024-04-08	Z	RM	24.70	25.01	24.39	24.76	0.26	30,451	378	24.38	25.15
2024-04-05	Z	RM	24.03	24.84	23.98	24.66	0.455	16,396	340	24.28	25.04
2024-04-04	Z	RM	24.20	24.6321	23.97	24.26	0.30	31,185	422	22.91	24.67
2024-04-03	Z	RM	23.72	24.24	23.72	23.93		32,273	311	22.21	26.49
2024-04-02	Z	RM	23.67	24.27	23.35	24.00	-0.04	28,151	369	23.62	24.38
2024-04-01	Z	RM	24.26	24.555	23.99	24.06	0.01	28,003	383	20.93	28.76
2024-03-29	Z	RM	24.20	24.60	24.085	24.21	0.22	0	0	23.73	25.42
2024-03-28	Z	RM	24.20	24.60	24.085	24.21	0.22	53,243	789	23.73	25.42
2024-03-27	Z	RM	24.49	24.5199	24.04	24.20	0.28	33,183	265	22.21	26.49
2024-03-26	Z	RM	24.53	24.60	23.73	23.84	-0.32	40,664	311	23.50	24.26
2024-03-25	Z	RM	24.70	24.70	24.23	24.25	-0.01	12,234	205	23.89	24.66
2024-03-22	Z	RM	24.80	24.80	24.24	24.35	-0.76	18,118	227	23.96	24.72
2024-03-21	Z	RM	25.59	25.85	24.55	25.17	-0.31	21,724	326	23.79	26.42
2024-03-20	Z	RM	23.04	25.345	23.04	25.21	1.99	32,441	333	24.89	25.66
2024-03-19	Z	RM	22.90	23.405	22.90	23.20	0.39	20,992	233	20.32	26.39
2024-03-18	Z	RM	23.60	23.60	22.90	22.90	-0.41	16,091	273	22.22	27.12
2024-03-15	Z	RM	22.92	23.63	22.92	23.43	0.44	58,220	608	23.05	24.99
2024-03-14	Z	RM	23.86	23.86	22.89	23.19	-0.57	32,955	569	22.78	24.19
2024-03-13	Z	RM	23.98	24.38	23.58	23.74	0.06	14,431	271	22.00	26.92
2024-03-12	Z	RM	24.17	24.26	23.64	23.65	-0.31	13,678	269	22.80	24.79
2024-03-11	Z	RM	23.83	25.00	23.83	24.14	0.505	42,775	369	20.89	26.92
2024-03-08	Z	RM	23.45	23.88	23.265	23.72	0.72	14,288	311	22.90	26.49
2024-03-07	Z	RM	22.895	23.305	22.80	23.05	0.11	22,133	236	18.55	26.49
2024-03-06	Z	RM	22.60	23.07	22.38	22.90	0.20	27,421	231	19.71	36.50
2024-03-05	Z	RM	22.94	23.40	22.25	22.54	-0.321	22,981	249	18.55	40.00
2024-03-04	Z	RM	22.95	23.4955	22.83	22.87	0.095	22,342	341	18.55	23.26
2024-03-01	Z	RM	23.10	23.5905	22.83	22.88	-0.52	28,454	346	19.71	34.52
2024-02-29	Z	RM	23.67	23.67	22.69	23.40	0.31	17,974	254	19.71	37.19
2024-02-28	Z	RM	23.49	23.585	23.13	23.13	-0.26	21,004	230	20.89	37.42
2024-02-27	Z	RM	23.54	23.86	23.33	23.46	0.265	13,479	204	18.55	40.00
2024-02-26	Z	RM	22.95	23.24	22.79	23.22	-0.10	11,352	155	19.71	37.11
2024-02-23	Z	RM	22.9295	23.25	22.54	23.12	0.42	27,588	322	21.58	24.49
2024-02-22	Z	RM	22.09	22.83	21.90	22.76	0.52	33,497	433	21.11	24.96
2024-02-21	Z	RM	22.38	22.70	21.982	22.29	-0.375	17,835	148	22.29	35.59
2024-02-20	Z	RM	23.00	23.34	22.3083	22.93	-0.28	25,373	256	20.89	36.83
2024-02-19	Z	RM	23.79	24.13	22.88	23.24	-0.96	0	0	20.01	36.99
2024-02-16	Z	RM	23.79	24.13	22.88	23.24	-0.96	43,482	468	20.01	36.99
2024-02-15	Z	RM	21.96	24.225	21.72	23.97	1.89	52,060	519	20.85	24.99
2024-02-14	Z	RM	21.27	21.97	20.88	21.95	0.915	20,120	267	8.69	34.69
2024-02-13	Z	RM	20.90	21.49	20.5009	20.82	-0.38	33,094	430	17.70	33.39
2024-02-12	Z	RM	22.37	22.52	21.18	21.27	-1.15	34,067	335	21.25	34.23
2024-02-09	Z	RM	23.00	23.00	22.01	22.55	-0.725	11,352	140	21.01	36.58
2024-02-08	Z	RM	21.01	23.24	20.62	23.05	-0.325	36,552	275	21.01	23.11