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	RMAX	7.21	7.375	7.035	7.06	-0.145	138,828	1,041	7.06	8.20
2024-04-25	Z	RMAX	7.23	7.325	7.11	7.21	-0.195	199,776	1,223	6.36	32.00
2024-04-24	Z	RMAX	7.03	7.43	6.94	7.41	0.31	417,898	2,447	6.95	8.20
2024-04-23	Z	RMAX	7.06	7.38	7.06	7.10	-0.02	267,346	1,670	6.44	32.00
2024-04-22	Z	RMAX	7.24	7.24	7.02	7.12	-0.135	270,201	2,316	6.45	32.00
2024-04-19	Z	RMAX	7.07	7.295	7.07	7.25	0.11	217,727	1,629	1.87	8.59
2024-04-18	Z	RMAX	7.06	7.34	6.95	7.14	0.10	242,983	1,653	6.32	8.65
2024-04-17	Z	RMAX	7.14	7.26	7.02	7.05	-0.04	232,937	1,386	6.25	32.00
2024-04-16	Z	RMAX	7.20	7.28	7.00	7.09	-0.24	265,479	1,612	6.50	8.64
2024-04-15	Z	RMAX	7.545	7.565	7.20	7.335	-0.195	298,445	2,093	6.71	32.00
2024-04-12	Z	RMAX	7.85	8.00	7.505	7.53	-0.38	294,274	1,691	6.85	8.86
2024-04-11	Z	RMAX	7.76	8.03	7.53	7.91	0.20	357,368	2,822	7.05	8.61
2024-04-10	Z	RMAX	7.76	7.79	7.30	7.70	-0.56	569,415	3,448	7.05	9.00
2024-04-09	Z	RMAX	8.11	8.385	8.11	8.26	0.21	149,008	987	7.90	9.50
2024-04-08	Z	RMAX	8.19	8.29	7.91	8.05	0.02	219,788	1,306	7.75	9.17
2024-04-05	Z	RMAX	8.08	8.2646	7.83	8.04	-0.13	351,088	2,339	7.81	8.70
2024-04-04	Z	RMAX	8.38	8.50	8.11	8.17	-0.05	224,064	3,453	7.41	8.45
2024-04-03	Z	RMAX	7.82	8.29	7.8017	8.23	0.39	308,897	1,979	7.18	16.28
2024-04-02	Z	RMAX	7.96	8.01	7.7262	7.84	-0.34	447,583	2,768	7.03	8.81
2024-04-01	Z	RMAX	8.72	8.78	8.15	8.18	-0.585	271,521	2,186	7.61	9.35
2024-03-29	Z	RMAX	7.99	8.88	7.97	8.77	0.79	0	0	8.37	9.65
2024-03-28	Z	RMAX	7.99	8.88	7.97	8.77	0.79	445,000	2,203	8.37	9.65
2024-03-27	Z	RMAX	7.66	7.99	7.64	7.99	0.42	232,900	1,531	7.20	8.29
2024-03-26	Z	RMAX	7.84	7.84	7.52	7.55	-0.245	187,560	1,613	6.95	8.68
2024-03-25	Z	RMAX	8.06	8.217	7.715	7.79	-0.22	185,306	1,310	6.98	32.00
2024-03-22	Z	RMAX	8.63	8.7399	7.94	8.01	-0.70	414,670	2,490	7.65	9.33
2024-03-21	Z	RMAX	8.03	9.08	8.03	8.71	0.93	699,058	2,646	8.32	9.04
2024-03-20	Z	RMAX	7.39	7.935	7.24	7.78	0.41	456,314	2,021	7.18	9.49
2024-03-19	Z	RMAX	7.30	7.58	7.28	7.38	-0.01	339,989	1,836	7.27	8.15
2024-03-18	Z	RMAX	7.89	7.89	7.34	7.39	-0.48	812,967	2,363	7.35	7.77
2024-03-15	Z	RMAX	8.06	8.35	7.51	7.86	-0.24	1,066,443	4,465	7.59	8.26
2024-03-14	Z	RMAX	8.42	8.53	8.03	8.11	-0.38	238,291	1,451	7.35	9.51
2024-03-13	Z	RMAX	8.25	8.63	8.25	8.48	0.225	193,161	1,091	7.55	9.61
2024-03-12	Z	RMAX	8.48	8.48	8.215	8.25	-0.20	178,333	1,078	7.77	9.80
2024-03-11	Z	RMAX	8.32	8.55	8.29	8.47	0.115	161,099	1,236	7.90	8.89
2024-03-08	Z	RMAX	8.22	8.56	8.19	8.36	0.275	243,821	1,308	7.70	9.40
2024-03-07	Z	RMAX	8.17	8.35	7.99	8.08	-0.02	212,772	1,238	7.32	32.00
2024-03-06	Z	RMAX	8.22	8.25	7.97	8.10	0.135	295,447	1,410	7.32	32.00
2024-03-05	Z	RMAX	8.10	8.15	7.89	7.96	-0.29	342,317	2,041	7.22	32.00
2024-03-04	Z	RMAX	8.66	8.72	8.19	8.26	-0.41	287,919	2,011	7.97	9.01
2024-03-01	Z	RMAX	8.225	8.66	7.84	8.66	0.13	477,973	2,321	7.54	32.00
2024-02-29	Z	RMAX	8.37	8.7209	8.29	8.53	0.37	362,691	1,525	4.26	9.12
2024-02-28	Z	RMAX	8.47	8.52	8.12	8.16	-0.435	379,456	2,207	7.37	9.44
2024-02-27	Z	RMAX	8.43	8.7889	8.41	8.60	0.36	296,877	1,891	8.40	32.00
2024-02-26	Z	RMAX	8.66	8.71	8.09	8.24	-0.515	641,345	2,484	7.37	8.47
2024-02-23	Z	RMAX	9.00	9.09	8.68	8.73	-0.21	477,468	1,913	7.97	10.08
2024-02-22	Z	RMAX	9.02	9.13	8.89	8.94	-0.14	345,399	2,154	8.79	9.67
2024-02-21	Z	RMAX	9.12	9.14	8.90	9.05	-0.09	184,741	1,288	8.13	32.00
2024-02-20	Z	RMAX	9.50	9.51	9.13	9.15	-0.43	326,193	1,669	8.33	10.42
2024-02-19	Z	RMAX	9.66	9.7894	9.58	9.58	-0.34	0	0	8.69	10.50
2024-02-16	Z	RMAX	9.66	9.7894	9.58	9.58	-0.34	187,289	1,548	8.69	10.50
2024-02-15	Z	RMAX	9.98	10.10	9.75	9.92	0.15	529,484	2,130	8.92	10.50
2024-02-14	Z	RMAX	9.63	9.835	9.385	9.77	0.37	227,356	1,139	8.50	10.50
2024-02-13	Z	RMAX	9.52	9.87	9.41	9.41	-0.745	461,552	2,663	8.24	10.50
2024-02-12	Z	RMAX	9.69	10.42	9.69	10.17	0.54	483,192	2,502	9.90	10.50
2024-02-09	Z	RMAX	9.92	9.9594	9.53	9.63	-0.32	450,757	1,992	8.02	10.39
2024-02-08	Z	RMAX	9.89	10.04	9.76	9.95	0.12	125,342	1,233	8.93	10.50
2024-02-07	Z	RMAX	10.20	10.23	9.80	9.83	-0.33	123,852	944	8.78	10.50
2024-02-06	Z	RMAX	9.96	10.21	9.84	10.16	0.135	181,880	1,222	8.97	10.39
2024-02-05	Z	RMAX	10.35	10.35	9.89	10.00	-0.54	220,355	1,775	9.50	11.39
2024-02-02	Z	RMAX	10.77	10.80	10.37	10.56	-0.42	186,771	1,261	9.33	17.18
2024-02-01	Z	RMAX	10.77	11.105	10.691	10.98	0.247	218,986	1,744	9.90	12.03
2024-01-31	Z	RMAX	11.18	11.41	10.71	10.73	-0.41	245,328	1,314	10.65	14.39
2024-01-30	Z	RMAX	11.51	11.5892	11.14	11.15	-0.405	210,525	1,116	8.02	12.87
2024-01-29	Z	RMAX	11.24	11.635	11.10	11.55	0.31	150,509	1,356	10.21	13.08