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	Q	RMBS	58.03	59.85	57.45	59.23	1.11	1,329,190	15,883	57.01	59.41
2024-04-25	Q	RMBS	56.25	58.39	55.38	58.12	1.60	1,376,208	16,377	57.65	71.00
2024-04-24	Q	RMBS	57.60	58.56	56.09	56.52	0.08	1,305,317	15,618	55.85	57.56
2024-04-23	Q	RMBS	54.88	56.945	54.55	56.44	1.72	1,152,287	15,229	55.00	57.00
2024-04-22	Q	RMBS	55.55	55.64	54.35	54.73	0.05	1,539,523	17,457	54.36	84.94
2024-04-19	Q	RMBS	55.84	56.34	53.94	54.68	-1.78	1,600,851	16,792	30.00	54.70
2024-04-18	Q	RMBS	56.76	57.78	55.97	56.46	-0.79	1,387,933	15,944	55.50	56.46
2024-04-17	Q	RMBS	58.82	58.99	56.91	57.25	-1.47	1,298,630	17,433	56.27	57.33
2024-04-16	Q	RMBS	58.66	59.035	58.12	58.72	-0.28	843,907	11,328	57.18	59.70
2024-04-15	Q	RMBS	60.42	60.64	58.48	59.00	-1.14	1,003,648	11,291	58.00	59.00
2024-04-12	Q	RMBS	60.81	61.94	60.00	60.14	-2.19	1,467,225	15,853	59.90	61.56
2024-04-11	Q	RMBS	60.00	62.37	59.82	62.33	2.58	947,696	12,926	61.20	63.02
2024-04-10	Q	RMBS	60.46	60.74	58.835	59.75	-1.74	1,162,289	17,440	59.20	59.93
2024-04-09	Q	RMBS	60.66	61.75	60.53	61.49	1.23	993,886	12,671	59.00	62.30
2024-04-08	Q	RMBS	60.40	60.9096	59.67	60.26	0.20	633,569	9,274	59.97	61.45
2024-04-05	Q	RMBS	59.11	60.54	59.08	60.06	1.13	994,046	11,698	34.89	61.20
2024-04-04	Q	RMBS	61.40	61.665	58.52	58.93	-1.38	1,346,642	12,756	57.18	60.11
2024-04-03	Q	RMBS	58.51	60.73	58.40	60.31	0.83	1,071,964	12,583	59.98	60.91
2024-04-02	Q	RMBS	61.00	61.00	59.20	59.48	-2.75	1,346,688	14,773	58.50	60.02
2024-04-01	Q	RMBS	61.90	63.31	61.73	62.23	0.42	1,234,759	16,234	62.15	62.56
2024-03-29	Q	RMBS	63.00	63.49	61.70	61.81	-1.29	0	0	61.50	62.56
2024-03-28	Q	RMBS	63.00	63.49	61.70	61.81	-1.29	1,989,746	15,456	61.50	62.56
2024-03-27	Q	RMBS	62.49	63.175	61.20	63.10	1.01	1,120,007	11,730	61.11	63.10
2024-03-26	Q	RMBS	62.15	63.165	61.73	62.09	0.43	1,126,050	11,873	61.87	62.56
2024-03-25	Q	RMBS	62.55	62.855	61.45	61.66	-1.70	1,498,881	16,949	61.21	63.02
2024-03-22	Q	RMBS	63.98	64.73	62.05	63.36	-1.37	1,181,098	12,457	63.04	63.58
2024-03-21	Q	RMBS	62.88	65.86	62.50	64.73	4.20	2,369,278	21,223	64.00	65.08
2024-03-20	Q	RMBS	58.94	60.68	58.275	60.53	1.69	1,100,559	12,544	58.00	62.78
2024-03-19	Q	RMBS	59.23	59.99	57.20	58.84	-1.65	1,503,982	14,740	58.00	59.90
2024-03-18	Q	RMBS	61.25	61.94	60.43	60.49	-0.06	1,177,505	11,404	59.20	60.42
2024-03-15	Q	RMBS	60.15	61.58	60.15	60.55	-0.44	2,522,915	14,504	60.09	61.02
2024-03-14	Q	RMBS	61.30	61.89	60.36	60.99	-0.52	1,480,969	13,858	60.00	61.80
2024-03-13	Q	RMBS	62.27	63.31	60.77	61.51	-1.89	1,519,977	17,386	60.80	62.50
2024-03-12	Q	RMBS	63.12	63.64	62.13	63.40	0.88	1,162,121	12,796	61.95	63.75
2024-03-11	Q	RMBS	62.33	62.78	61.02	62.52	-1.24	1,735,673	14,740	62.00	62.72
2024-03-08	Q	RMBS	65.50	66.67	63.50	63.76	-1.64	1,748,428	15,726	62.95	63.25
2024-03-07	Q	RMBS	64.60	66.25	64.22	65.40	1.72	1,176,814	13,197	60.50	66.25
2024-03-06	Q	RMBS	63.69	64.12	62.15	63.68	2.28	1,424,579	13,946	62.16	64.87
2024-03-05	Q	RMBS	61.60	62.696	60.68	61.40	-1.69	1,451,353	16,276	59.76	67.90
2024-03-04	Q	RMBS	65.43	65.62	62.6175	63.09	-1.40	1,418,187	16,654	62.40	63.56
2024-03-01	Q	RMBS	60.99	65.68	60.76	64.51	5.27	2,898,457	26,742	63.85	64.80
2024-02-29	Q	RMBS	58.01	59.73	57.70	59.24	2.38	1,688,040	12,574	57.80	59.89
2024-02-28	Q	RMBS	56.85	57.32	56.34	56.86	-0.79	1,210,640	12,906	56.25	57.56
2024-02-27	Q	RMBS	58.84	59.48	57.61	57.65	-0.97	1,045,875	12,629	56.41	58.92
2024-02-26	Q	RMBS	56.82	59.23	56.633	58.62	2.58	1,478,904	16,108	56.66	59.10
2024-02-23	Q	RMBS	58.05	58.05	55.3601	56.04	-1.87	1,375,877	12,880	55.56	56.51
2024-02-22	Q	RMBS	58.11	58.95	57.74	57.91	1.60	1,890,728	19,105	57.40	59.02
2024-02-21	Q	RMBS	54.34	56.31	54.10	56.31	1.25	1,361,209	14,657	56.31	58.50
2024-02-20	Q	RMBS	55.10	55.81	54.49	55.06	-1.03	1,292,243	13,858	54.20	55.45
2024-02-19	Q	RMBS	56.29	57.12	55.095	56.09	-0.25	0	0	55.00	59.42
2024-02-16	Q	RMBS	56.29	57.12	55.095	56.09	-0.25	1,219,040	12,426	55.00	59.42
2024-02-15	Q	RMBS	57.38	57.575	55.59	56.34	-0.68	1,345,204	11,402	56.00	57.86
2024-02-14	Q	RMBS	56.30	57.18	55.57	57.02	1.80	1,403,210	14,767	55.00	57.00
2024-02-13	Q	RMBS	55.03	56.56	54.17	55.22	-2.82	1,978,429	23,542	54.15	55.96
2024-02-12	Q	RMBS	58.80	59.74	57.66	58.04	-0.66	1,771,854	19,026	57.50	57.75
2024-02-09	Q	RMBS	56.89	59.1414	56.795	58.70	2.45	2,570,235	23,284	58.67	64.34
2024-02-08	Q	RMBS	53.81	57.36	53.81	56.25	2.63	2,971,142	33,240	54.65	56.95
2024-02-07	Q	RMBS	55.60	56.21	53.11	53.62	-1.64	4,256,845	39,321	53.26	53.80
2024-02-06	Q	RMBS	62.55	62.55	54.82	55.26	-13.11	8,018,722	62,964	55.10	55.30
2024-02-05	Q	RMBS	69.15	69.89	67.97	68.37	-0.48	2,502,955	27,957	62.05	63.35
2024-02-02	Q	RMBS	67.90	69.065	67.33	68.85	0.70	1,138,149	15,503	68.80	75.21
2024-02-01	Q	RMBS	68.87	69.30	67.66	68.15	-0.38	1,215,094	16,608	68.83	72.80
2024-01-31	Q	RMBS	69.74	70.87	68.24	68.53	-2.90	1,254,655	16,588	68.55	70.39
2024-01-30	Q	RMBS	73.01	73.62	70.86	71.43	-1.60	763,424	11,632	69.76	71.99
2024-01-29	Q	RMBS	71.69	73.09	70.78	73.03	1.75	1,283,695	13,030	58.00	76.95