Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	RMD	212.65	217.30	211.36	215.01	1.04	1,306,053	16,806	209.84	224.66
2024-04-30	Z	RMD	215.03	215.41	211.55	213.99	-3.15	1,635,753	21,467	205.01	232.07
2024-04-29	Z	RMD	214.11	217.23	210.20	217.19	-0.9875	2,165,621	28,494	216.03	217.13
2024-04-26	Z	RMD	203.02	218.38	201.86	218.06	34.55	4,330,516	46,943	215.25	238.00
2024-04-25	Z	RMD	183.07	184.30	179.00	183.42	-0.32	1,122,168	17,485	176.54	202.53
2024-04-24	Z	RMD	185.88	186.88	183.02	183.78	-0.47	973,427	15,959	171.00	187.28
2024-04-23	Z	RMD	182.59	184.83	181.70	184.22	3.90	1,202,959	17,334	182.02	192.07
2024-04-22	Z	RMD	180.00	180.81	178.49	180.35	1.55	1,218,743	15,686	178.10	215.00
2024-04-19	Z	RMD	179.15	179.43	176.9225	178.85	1.295	1,303,527	20,723	178.08	179.27
2024-04-18	Z	RMD	177.40	179.80	176.33	177.61	3.85	1,583,061	20,250	176.20	180.20
2024-04-17	Z	RMD	182.00	183.40	172.19	173.83	-11.10	3,003,460	26,788	172.60	193.69
2024-04-16	Z	RMD	184.46	186.715	183.37	184.86	-0.23	411,889	6,938	183.01	193.86
2024-04-15	Z	RMD	187.935	189.29	184.84	184.98	-0.88	605,408	8,381	175.55	194.02
2024-04-12	Z	RMD	188.62	189.41	184.39	185.86	-3.62	659,893	10,888	185.03	186.22
2024-04-11	Z	RMD	195.14	195.14	189.40	189.51	-4.33	696,180	12,062	189.51	219.75
2024-04-10	Z	RMD	190.72	194.62	190.5175	193.80	-0.44	915,277	13,536	185.00	194.00
2024-04-09	Z	RMD	189.00	194.38	187.98	194.27	6.59	988,287	10,963	188.21	195.00
2024-04-08	Z	RMD	188.61	188.965	187.50	187.76	-1.03	773,961	10,371	187.76	188.42
2024-04-05	Z	RMD	185.02	189.56	185.02	188.76	3.72	749,038	11,371	186.94	190.60
2024-04-04	Z	RMD	187.60	188.15	184.84	185.00	-1.13	872,947	12,238	181.00	188.70
2024-04-03	Z	RMD	185.99	189.04	185.39	186.04	1.73	1,455,870	12,102	183.38	189.76
2024-04-02	Z	RMD	187.59	188.285	182.29	184.36	-4.95	984,516	13,188	184.00	187.98
2024-04-01	Z	RMD	198.31	198.31	189.24	189.32	-8.77	1,532,648	14,919	187.00	204.00
2024-03-29	Z	RMD	197.14	198.535	196.47	198.03	1.69	0	0	196.63	199.60
2024-03-28	Z	RMD	197.14	198.535	196.47	198.03	1.69	622,619	7,915	196.63	199.60
2024-03-27	Z	RMD	195.49	196.75	194.21	196.33	2.12	567,400	8,111	194.15	198.50
2024-03-26	Z	RMD	193.50	195.66	192.99	194.18	0.95	1,108,715	12,434	192.36	204.00
2024-03-25	Z	RMD	192.50	194.59	191.82	193.31	1.30	1,836,118	11,062	175.45	193.49
2024-03-22	Z	RMD	193.60	193.82	191.12	192.00	-1.69	1,130,264	10,856	191.33	192.53
2024-03-21	Z	RMD	193.45	194.39	192.36	193.73	1.34	1,109,768	10,916	192.29	195.00
2024-03-20	Z	RMD	191.69	193.02	190.18	192.38	-0.65	1,204,802	12,633	194.00	197.80
2024-03-19	Z	RMD	190.90	193.08	190.20	193.02	2.06	1,021,996	11,040	189.33	195.92
2024-03-18	Z	RMD	191.04	192.04	190.17	190.96	0.96	859,651	9,541	187.36	194.15
2024-03-15	Z	RMD	188.84	190.41	187.84	190.05	-1.66	1,438,163	9,714	188.12	197.00
2024-03-14	Z	RMD	192.47	194.37	190.45	191.75	-0.66	1,533,602	15,304	188.04	198.00
2024-03-13	Z	RMD	193.68	194.23	191.685	192.47	-1.30	930,259	10,896	188.00	192.98
2024-03-12	Z	RMD	189.25	194.7095	188.79	193.78	4.17	1,390,721	15,942	187.00	194.00
2024-03-11	Z	RMD	185.55	189.87	184.38	189.75	1.41	1,332,003	13,698	170.00	200.00
2024-03-08	Z	RMD	192.00	194.79	185.97	188.44	-4.15	980,939	13,533	171.08	198.80
2024-03-07	Z	RMD	190.00	194.26	188.91	192.60	8.295	1,447,212	17,684	187.31	194.00
2024-03-06	Z	RMD	178.98	184.355	178.92	184.28	6.71	1,030,883	11,807	183.66	212.80
2024-03-05	Z	RMD	181.18	181.18	176.32	177.63	-3.05	659,425	8,606	161.00	182.01
2024-03-04	Z	RMD	176.20	181.18	175.21	180.72	6.10	1,077,709	12,731	173.25	181.50
2024-03-01	Z	RMD	172.70	175.795	170.56	174.56	0.84	819,762	9,554	146.63	195.24
2024-02-29	Z	RMD	174.43	174.7399	171.67	173.72	-0.28	1,613,027	13,465	164.29	179.51
2024-02-28	Z	RMD	180.99	181.16	171.99	173.96	-7.04	1,410,243	17,053	171.62	182.01
2024-02-27	Z	RMD	183.15	184.095	180.96	180.99	-2.28	666,898	8,083	179.80	184.01
2024-02-26	Z	RMD	184.04	185.38	181.70	183.29	-0.76	965,448	9,091	179.13	198.14
2024-02-23	Z	RMD	183.10	185.80	183.10	184.04	0.83	675,521	9,926	183.27	184.28
2024-02-22	Z	RMD	180.26	183.505	179.01	183.10	2.76	706,079	9,883	175.00	186.00
2024-02-21	Z	RMD	180.50	180.83	178.64	180.29	-0.385	620,130	8,153	178.80	192.00
2024-02-20	Z	RMD	180.46	181.05	179.18	180.66	0.24	660,324	9,451	178.03	188.00
2024-02-19	Z	RMD	181.63	183.8775	180.18	180.46	-2.15	0	0	180.46	195.60
2024-02-16	Z	RMD	181.63	183.8775	180.18	180.46	-2.15	666,639	7,551	180.46	195.60
2024-02-15	Z	RMD	182.47	184.24	180.31	182.61	2.03	603,974	9,438	180.13	185.14
2024-02-14	Z	RMD	179.55	180.9839	178.735	180.55	1.39	468,402	8,786	181.01	192.84
2024-02-13	Z	RMD	179.65	181.62	178.49	179.17	-3.39	731,165	10,118	175.00	184.01
2024-02-12	Z	RMD	179.87	184.00	179.72	182.52	-2.125	881,764	11,013	180.91	184.01
2024-02-09	Z	RMD	184.84	185.95	182.27	184.63	0.89	747,704	9,593	184.04	185.05
2024-02-08	Z	RMD	185.68	186.07	181.74	183.75	-2.86	897,053	13,303	183.00	198.00
2024-02-07	Z	RMD	190.35	190.51	186.52	186.59	-3.70	979,489	10,337	186.62	188.25
2024-02-06	Z	RMD	190.29	192.64	186.07	190.72	0.62	1,302,624	15,243	183.00	197.70
2024-02-05	Z	RMD	191.20	192.44	190.09	190.11	-1.715	815,928	9,496	184.27	190.60