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	ROIC	12.66	12.73	12.29	12.38	-0.10	559,940	4,202	12.25	14.18
2024-05-02	Q	ROIC	12.38	12.585	12.27	12.48	0.12	554,605	4,304	9.13	18.46
2024-05-01	Q	ROIC	12.23	12.52	12.16	12.36	0.09	946,480	4,379	11.16	14.19
2024-04-30	Q	ROIC	12.22	12.435	12.22	12.27	-0.05	1,242,687	7,025	11.71	16.28
2024-04-29	Q	ROIC	12.34	12.63	12.27	12.32	0.07	1,068,792	5,262	11.05	12.50
2024-04-26	Q	ROIC	12.43	12.545	12.22	12.25	-0.11	1,068,767	4,445	11.88	14.18
2024-04-25	Q	ROIC	12.24	12.39	12.16	12.36	-0.04	1,001,430	5,477	11.90	14.00
2024-04-24	Q	ROIC	12.43	12.66	12.34	12.40	-0.13	1,001,381	5,836	11.14	18.95
2024-04-23	Q	ROIC	12.35	12.625	12.32	12.53	0.13	855,831	6,571	11.90	14.00
2024-04-22	Q	ROIC	12.32	12.43	12.25	12.40	0.12	1,325,999	6,773	11.90	14.00
2024-04-19	Q	ROIC	12.07	12.34	12.01	12.28	0.19	907,032	5,048	9.14	13.05
2024-04-18	Q	ROIC	11.99	12.44	11.93	12.09	0.11	838,809	6,088	11.90	13.05
2024-04-17	Q	ROIC	12.09	12.39	11.965	11.98	-0.11	1,047,036	6,735	9.14	13.05
2024-04-16	Q	ROIC	12.26	12.29	12.015	12.09	-0.23	781,375	6,610	7.00	13.05
2024-04-15	Q	ROIC	12.445	12.615	12.235	12.32	-0.11	1,052,812	5,650	10.00	13.05
2024-04-12	Q	ROIC	12.28	12.44	12.24	12.43	0.12	1,225,154	4,761	11.16	13.05
2024-04-11	Q	ROIC	12.49	12.49	12.26	12.31	-0.09	1,506,948	6,847	9.14	13.05
2024-04-10	Q	ROIC	12.41	12.56	12.28	12.40	-0.41	2,110,040	7,295	11.90	13.79
2024-04-09	Q	ROIC	12.49	12.83	12.47	12.81	0.36	1,569,670	6,308	9.14	18.95
2024-04-08	Q	ROIC	12.35	12.46	12.30	12.45	0.19	837,860	4,266	11.09	13.50
2024-04-05	Q	ROIC	11.88	12.35	11.88	12.26	-0.09	1,835,067	7,282	10.00	13.69
2024-04-04	Q	ROIC	12.52	12.575	12.285	12.35	-0.07	567,911	3,638	12.22	13.05
2024-04-03	Q	ROIC	12.28	12.43	12.24	12.42	0.08	623,201	4,582	12.22	12.67
2024-04-02	Q	ROIC	12.41	12.54	12.245	12.34	-0.19	977,698	6,372	12.09	12.59
2024-04-01	Q	ROIC	12.87	12.87	12.53	12.53	-0.29	688,528	4,608	12.36	12.78
2024-03-29	Q	ROIC	12.74	12.92	12.70	12.82	0.12	0	0	12.56	14.20
2024-03-28	Q	ROIC	12.74	12.92	12.70	12.82	0.12	938,031	5,597	12.56	14.20
2024-03-27	Q	ROIC	12.61	12.82	12.57	12.70	0.22	1,108,309	5,702	10.65	16.00
2024-03-26	Q	ROIC	12.38	12.495	12.33	12.48	0.15	1,343,979	4,467	11.00	14.00
2024-03-25	Q	ROIC	12.50	12.59	12.305	12.33	-0.14	829,173	3,888	10.00	12.72
2024-03-22	Q	ROIC	12.90	12.93	12.45	12.47	-0.38	1,049,042	4,862	10.00	14.17
2024-03-21	Q	ROIC	12.81	12.92	12.725	12.85	0.09	1,014,362	4,491	11.29	14.27
2024-03-20	Q	ROIC	12.49	12.815	12.46	12.76	0.19	783,599	3,669	12.31	14.18
2024-03-19	Q	ROIC	12.56	12.70	12.485	12.57	-0.04	984,316	4,417	11.29	14.00
2024-03-18	Q	ROIC	12.51	12.66	12.485	12.61	0.05	836,316	4,781	11.32	30.00
2024-03-15	Q	ROIC	12.41	12.585	12.35	12.56	0.10	2,306,407	6,204	10.92	12.68
2024-03-14	Q	ROIC	12.72	12.785	12.305	12.46	-0.33	923,746	5,327	11.09	14.00
2024-03-13	Q	ROIC	12.91	13.055	12.90	12.94		798,362	3,823	12.90	14.00
2024-03-12	Q	ROIC	13.02	13.03	12.86	12.94	-0.13	1,468,684	7,363	12.71	14.00
2024-03-11	Q	ROIC	12.96	13.12	12.96	13.07	0.06	1,019,470	6,281	12.89	14.00
2024-03-08	Q	ROIC	13.12	13.13	12.88	13.01	0.08	810,045	5,287	12.71	15.96
2024-03-07	Q	ROIC	12.94	13.045	12.84	12.93	0.09	1,465,309	5,620	12.84	16.43
2024-03-06	Q	ROIC	13.00	13.02	12.79	12.84	-0.09	974,426	6,710	9.29	12.89
2024-03-05	Q	ROIC	13.07	13.145	12.93	12.93	-0.16	1,081,964	4,373	12.90	16.28
2024-03-04	Q	ROIC	12.90	13.12	12.89	13.09	0.15	838,596	5,670	10.00	16.28
2024-03-01	Q	ROIC	12.90	12.995	12.78	12.94	0.01	790,326	4,659	12.50	16.28
2024-02-29	Q	ROIC	13.00	13.035	12.84	12.93	0.06	1,509,888	9,072	10.00	16.28
2024-02-28	Q	ROIC	12.66	12.89	12.61	12.87	0.08	1,507,457	6,267	11.76	14.00
2024-02-27	Q	ROIC	12.91	12.98	12.75	12.79	0.01	1,845,005	8,489	9.29	14.00
2024-02-26	Q	ROIC	12.89	12.955	12.727	12.78	-0.16	1,037,793	5,759	12.75	16.35
2024-02-23	Q	ROIC	13.12	13.12	12.895	12.94	-0.15	832,549	4,031	12.90	16.35
2024-02-22	Q	ROIC	13.02	13.12	12.945	13.09		1,594,029	8,539	11.09	16.28
2024-02-21	Q	ROIC	12.71	13.105	12.70	13.09	0.32	1,846,712	8,953	10.80	18.95
2024-02-20	Q	ROIC	12.73	12.95	12.68	12.77	-0.05	2,115,290	8,484	11.09	16.28
2024-02-19	Q	ROIC	12.71	12.895	12.52	12.82	-0.02	0	0	6.15	16.28
2024-02-16	Q	ROIC	12.71	12.895	12.52	12.82	-0.02	1,634,320	8,079	6.15	16.28
2024-02-15	Q	ROIC	13.13	13.79	12.67	12.84	-0.07	2,887,086	12,407	12.68	18.95
2024-02-14	Q	ROIC	13.13	13.24	12.88	12.91	-0.15	1,688,806	10,800	11.28	20.65
2024-02-13	Q	ROIC	13.10	13.185	12.875	13.06	-0.37	1,854,562	9,482	11.28	20.38
2024-02-12	Q	ROIC	13.49	13.60	13.40	13.43	-0.01	1,724,081	9,017	11.31	20.57
2024-02-09	Q	ROIC	13.76	13.76	13.40	13.44	-0.31	2,669,880	9,070	13.46	20.57
2024-02-08	Q	ROIC	13.66	13.81	13.625	13.75	0.05	1,829,717	6,856	10.80	20.57
2024-02-07	Q	ROIC	13.82	13.86	13.685	13.70	-0.13	1,049,265	5,662	11.28	18.95