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	Q	ROAD	52.13	52.7205	51.39	51.50	0.19	339,159	4,429	50.50	56.00
2024-05-02	Q	ROAD	51.40	51.93	50.4201	51.31	0.24	659,539	5,521	51.00	51.31
2024-05-01	Q	ROAD	51.76	52.08	50.6501	51.07	-0.57	438,920	5,335	49.99	51.50
2024-04-30	Q	ROAD	52.54	52.82	51.295	51.64	-1.01	254,312	4,767	50.00	60.78
2024-04-29	Q	ROAD	53.09	54.25	52.62	52.65	-0.12	345,438	5,085	52.39	52.95
2024-04-26	Q	ROAD	51.56	52.87	50.86	52.77	1.39	252,284	3,974	52.47	52.98
2024-04-25	Q	ROAD	50.44	51.665	49.86	51.38	0.42	210,775	5,061	40.00	52.50
2024-04-24	Q	ROAD	51.95	52.35	50.525	50.96	-0.71	249,620	3,979	41.97	52.90
2024-04-23	Q	ROAD	50.61	52.125	50.61	51.67	1.21	253,176	4,010	48.00	60.00
2024-04-22	Q	ROAD	50.39	50.72	49.45	50.46	0.43	539,860	6,737	39.90	56.00
2024-04-19	Q	ROAD	51.01	51.20	49.16	50.03	-1.28	614,619	6,366	39.90	60.00
2024-04-18	Q	ROAD	53.16	53.60	50.80	51.31	-1.63	618,530	6,824	50.92	65.13
2024-04-17	Q	ROAD	53.99	53.99	52.14	52.94	-0.82	341,670	3,893	52.65	53.30
2024-04-16	Q	ROAD	54.69	54.69	52.01	53.76	-1.24	310,878	5,475	52.00	100.00
2024-04-15	Q	ROAD	56.49	56.76	54.75	55.00	-0.71	306,180	4,105	25.00	58.35
2024-04-12	Q	ROAD	56.38	56.61	55.25	55.71	-0.93	149,370	2,890	55.02	58.35
2024-04-11	Q	ROAD	56.30	57.645	55.6076	56.64	0.52	329,851	4,473	55.02	58.35
2024-04-10	Q	ROAD	55.25	56.83	55.23	56.12	-0.73	493,037	7,318	55.70	55.90
2024-04-09	Q	ROAD	58.26	58.46	56.62	56.85	-1.01	389,090	4,694	56.10	58.35
2024-04-08	Q	ROAD	57.71	58.2244	57.48	57.86	0.39	224,731	3,970	57.54	58.22
2024-04-05	Q	ROAD	56.30	57.645	56.30	57.47	1.32	384,656	4,996	57.13	57.72
2024-04-04	Q	ROAD	58.07	58.6499	55.87	56.15	-1.73	527,153	6,420	55.96	57.27
2024-04-03	Q	ROAD	55.98	58.105	55.965	57.88	1.78	428,135	6,008	57.50	58.00
2024-04-02	Q	ROAD	56.08	56.225	55.02	56.10	-0.38	480,342	6,249	55.76	56.42
2024-04-01	Q	ROAD	56.23	56.86	55.5601	56.48	0.33	337,003	4,236	56.52	57.25
2024-03-29	Q	ROAD	56.782	57.20	55.51	56.15	-1.25	0	0	53.00	56.50
2024-03-28	Q	ROAD	56.782	57.20	55.51	56.15	-1.25	537,692	6,410	53.00	56.50
2024-03-27	Q	ROAD	56.24	57.50	55.51	57.40	1.52	484,219	6,659	55.60	58.55
2024-03-26	Q	ROAD	55.50	55.95	54.71	55.88	0.38	318,357	5,486	55.98	56.00
2024-03-25	Q	ROAD	54.89	55.91	53.21	55.50	0.75	1,315,650	5,852	53.65	56.00
2024-03-22	Q	ROAD	54.25	55.00	53.50	54.75	0.79	290,019	4,038	38.50	55.10
2024-03-21	Q	ROAD	53.20	54.66	53.005	53.96	0.93	318,507	4,019	53.83	54.34
2024-03-20	Q	ROAD	52.09	53.09	51.62	53.03	1.07	338,551	4,419	53.05	60.00
2024-03-19	Q	ROAD	51.12	52.21	50.75	51.96	0.75	798,137	3,601	50.75	52.03
2024-03-18	Q	ROAD	51.21	51.9399	51.02	51.21	-0.19	212,335	2,312	51.00	63.75
2024-03-15	Q	ROAD	51.95	52.37	51.1601	51.40	-0.88	549,095	4,460	51.08	54.00
2024-03-14	Q	ROAD	52.07	52.885	51.74	52.28	0.19	325,911	4,418	52.01	54.00
2024-03-13	Q	ROAD	50.94	52.60	50.94	52.09	0.98	239,767	3,346	51.90	52.40
2024-03-12	Q	ROAD	51.09	51.47	50.71	51.11	-0.23	241,047	3,724	48.89	51.00
2024-03-11	Q	ROAD	51.30	51.42	50.315	51.34	-0.25	300,713	4,062	45.73	54.00
2024-03-08	Q	ROAD	51.77	52.52	51.23	51.59	0.18	337,707	3,873	51.34	51.84
2024-03-07	Q	ROAD	50.22	51.56	49.8534	51.41	1.53	251,366	3,396	39.90	52.00
2024-03-06	Q	ROAD	49.72	50.60	49.355	49.88	0.26	237,228	3,306	49.54	50.03
2024-03-05	Q	ROAD	49.14	50.08	49.0617	49.62	0.12	215,494	3,035	44.90	49.85
2024-03-04	Q	ROAD	48.83	49.8899	48.83	49.50	0.73	202,412	3,309	49.19	49.68
2024-03-01	Q	ROAD	48.02	48.83	47.7775	48.72	0.64	219,678	3,014	48.46	48.94
2024-02-29	Q	ROAD	48.17	48.81	47.57	48.08	0.29	254,365	4,121	47.87	48.23
2024-02-28	Q	ROAD	46.36	47.95	46.2567	47.79	1.37	384,317	3,968	46.00	47.99
2024-02-27	Q	ROAD	46.96	47.42	46.38	46.42	-0.28	461,142	4,615	46.00	49.00
2024-02-26	Q	ROAD	46.50	47.455	46.37	46.70	-0.01	267,984	4,019	46.45	46.92
2024-02-23	Q	ROAD	46.62	47.59	46.3001	46.71	0.19	346,915	4,391	46.41	46.88
2024-02-22	Q	ROAD	46.62	47.37	46.0259	46.52	0.49	296,320	4,454	46.00	49.25
2024-02-21	Q	ROAD	45.59	46.245	45.45	46.03	0.33	306,097	3,891	45.00	50.00
2024-02-20	Q	ROAD	46.70	47.59	45.26	45.70	-1.43	229,708	3,217	45.00	49.00
2024-02-19	Q	ROAD	46.80	47.65	46.61	47.13	0.27	0	0	42.56	47.25
2024-02-16	Q	ROAD	46.80	47.65	46.61	47.13	0.27	488,502	4,131	42.56	47.25
2024-02-15	Q	ROAD	47.95	48.19	46.31	46.86	-0.85	412,543	4,441	46.58	47.05
2024-02-14	Q	ROAD	45.77	47.97	45.62	47.71	2.34	437,566	4,286	44.00	53.74
2024-02-13	Q	ROAD	46.70	47.23	45.22	45.37	-2.12	562,139	5,555	45.40	47.75
2024-02-12	Q	ROAD	45.24	47.59	45.24	47.49	0.68	554,785	6,731	45.65	47.75
2024-02-09	Q	ROAD	48.87	50.25	44.7696	46.81	-3.54	656,920	6,664	40.65	46.70
2024-02-08	Q	ROAD	49.76	50.70	49.41	50.35	0.63	410,068	4,954	50.25	52.69
2024-02-07	Q	ROAD	48.32	50.16	47.96	49.72	1.78	461,332	5,287	49.60	55.41
2024-02-06	Q	ROAD	47.20	48.01	46.94	47.94	0.67	331,512	3,674	47.69	48.17
2024-02-05	Q	ROAD	48.66	48.73	46.42	47.27	-1.49	291,099	4,328	46.42	48.80