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	ROL	44.47	45.28	44.435	44.90	0.61	1,688,186	14,228	37.00	45.78
2024-04-25	Z	ROL	43.60	44.75	43.18	44.27	1.41	2,448,299	17,307	39.39	47.45
2024-04-24	Z	ROL	42.59	42.95	42.34	42.87	0.24	4,283,529	15,460	42.60	54.00
2024-04-23	Z	ROL	42.60	42.759	42.25	42.65	0.19	2,519,599	18,504	39.39	47.34
2024-04-22	Z	ROL	42.79	42.88	42.29	42.46	-0.055	3,352,464	17,165	42.13	42.73
2024-04-19	Z	ROL	42.58	42.73	42.19	42.51	0.07	2,080,576	17,294	42.17	42.77
2024-04-18	Z	ROL	42.47	42.95	41.72	42.44	-0.57	2,055,077	14,389	42.09	42.68
2024-04-17	Z	ROL	43.42	43.508	42.81	43.01	-0.34	1,425,409	10,569	42.74	43.34
2024-04-16	Z	ROL	43.44	43.69	43.27	43.31	0.03	1,747,939	11,715	43.12	43.73
2024-04-15	Z	ROL	44.07	44.27	43.19	43.27	-1.08	1,704,867	10,938	42.97	43.57
2024-04-12	Z	ROL	44.45	44.64	43.92	44.35	-0.29	1,820,598	13,232	43.99	44.60
2024-04-11	Z	ROL	45.13	45.13	44.63	44.64	-0.52	1,646,211	11,822	44.48	49.84
2024-04-10	Z	ROL	44.63	45.405	44.52	45.15	0.145	1,420,121	12,506	44.78	45.38
2024-04-09	Z	ROL	45.21	45.40	44.74	45.01	-0.051	1,578,467	10,283	44.60	45.34
2024-04-08	Z	ROL	45.26	45.48	44.95	45.07	-0.31	1,475,308	9,209	44.78	45.39
2024-04-05	Z	ROL	44.69	45.48	44.62	45.37	0.805	1,465,444	10,696	45.21	45.55
2024-04-04	Z	ROL	45.66	45.66	44.5009	44.57	-0.90	1,662,540	10,482	43.68	44.79
2024-04-03	Z	ROL	45.50	45.855	45.39	45.47	-0.05	1,288,989	10,970	45.27	45.88
2024-04-02	Z	ROL	45.63	45.96	45.465	45.53	-0.19	1,663,909	11,100	45.22	45.83
2024-04-01	Z	ROL	46.29	46.335	45.645	45.72	-0.56	1,587,561	9,807	45.47	45.84
2024-03-29	Z	ROL	46.78	46.85	46.13	46.27	-0.44	0	0	46.11	46.54
2024-03-28	Z	ROL	46.78	46.85	46.13	46.27	-0.44	1,365,334	10,545	46.11	46.54
2024-03-27	Z	ROL	46.19	46.82	46.13	46.70	0.85	3,864,533	15,235	46.43	46.94
2024-03-26	Z	ROL	45.84	46.05	45.685	45.84	-0.07	1,884,125	12,164	45.38	46.47
2024-03-25	Z	ROL	46.50	46.50	45.90	45.90	-0.64	1,096,813	8,134	45.64	46.25
2024-03-22	Z	ROL	46.71	46.79	46.16	46.54	0.02	1,149,841	8,047	46.20	46.83
2024-03-21	Z	ROL	46.80	46.99	46.415	46.52	-0.33	2,318,478	11,204	46.27	46.88
2024-03-20	Z	ROL	47.22	47.45	46.77	46.83	-0.20	1,752,390	9,537	46.64	49.30
2024-03-19	Z	ROL	46.84	47.08	46.495	47.01	0.31	1,887,714	11,005	41.25	48.25
2024-03-18	Z	ROL	46.40	47.03	46.375	46.66	0.31	1,566,062	9,142	44.95	47.55
2024-03-15	Z	ROL	45.49	46.395	45.49	46.35	0.41	2,258,888	8,485	46.05	46.36
2024-03-14	Z	ROL	46.27	46.33	45.38	45.94	-0.329	1,820,811	9,957	45.26	46.50
2024-03-13	Z	ROL	45.80	46.39	45.65	46.27	0.48	1,619,308	11,245	45.64	46.50
2024-03-12	Z	ROL	45.73	46.13	45.46	45.79	0.05	1,928,345	14,104	45.00	46.69
2024-03-11	Z	ROL	45.41	45.935	44.78	45.73	0.29	1,902,212	13,465	44.82	54.02
2024-03-08	Z	ROL	45.11	45.48	45.01	45.45	0.21	1,561,522	9,379	45.22	45.68
2024-03-07	Z	ROL	45.60	45.60	44.97	45.24	0.46	1,662,619	9,603	45.02	45.48
2024-03-06	Z	ROL	44.49	44.99	44.15	44.81	0.52	1,656,426	11,156	44.49	44.96
2024-03-05	Z	ROL	45.15	45.15	44.18	44.28	-0.779	1,720,675	12,594	44.04	44.50
2024-03-04	Z	ROL	44.01	45.24	44.01	45.08	1.07	2,590,124	15,385	44.41	47.69
2024-03-01	Z	ROL	43.65	44.03	43.16	44.015	-0.055	2,008,715	11,383	43.71	44.17
2024-02-29	Z	ROL	43.68	44.17	43.415	44.07	0.59	2,870,251	13,734	43.86	44.32
2024-02-28	Z	ROL	43.11	43.5147	42.78	43.47	0.775	1,493,513	12,197	43.17	43.62
2024-02-27	Z	ROL	42.78	43.00	42.365	42.69	-0.25	1,701,271	9,406	42.45	42.90
2024-02-26	Z	ROL	42.67	43.375	42.55	42.93	0.34	3,008,017	11,101	42.69	43.14
2024-02-23	Z	ROL	41.79	42.62	41.6399	42.58	0.76	1,439,324	8,217	42.30	42.74
2024-02-22	Z	ROL	41.30	42.03	41.30	41.83	0.45	4,731,647	12,305	36.33	42.00
2024-02-21	Z	ROL	40.89	41.415	40.88	41.37	0.43	2,756,847	12,377	35.00	41.42
2024-02-20	Z	ROL	40.88	41.55	40.76	40.95	0.06	4,560,037	14,978	33.00	42.00
2024-02-19	Z	ROL	41.71	41.99	40.41	41.05	-0.68	0	0	35.00	47.64
2024-02-16	Z	ROL	41.71	41.99	40.41	41.05	-0.68	3,789,234	17,610	35.00	47.64
2024-02-15	Z	ROL	42.104	42.79	41.33	41.72	-2.54	5,222,308	23,357	40.28	47.62
2024-02-14	Z	ROL	43.98	44.405	43.7801	44.25	0.41	2,540,409	13,865	39.50	41.25
2024-02-13	Z	ROL	43.46	44.00	43.33	43.85	0.29	2,582,684	10,693	43.73	44.09
2024-02-12	Z	ROL	43.42	43.64	43.12	43.57	0.10	1,848,977	12,104	43.38	44.65
2024-02-09	Z	ROL	43.76	44.12	43.195	43.48	-0.255	1,921,252	10,847	35.00	43.69
2024-02-08	Z	ROL	44.11	44.34	43.69	43.73	-0.47	2,406,016	10,083	27.86	46.73
2024-02-07	Z	ROL	44.14	44.295	43.62	44.20	0.171	1,600,301	9,479	43.95	44.41
2024-02-06	Z	ROL	43.59	44.10	43.59	44.01	0.49	1,230,571	7,234	43.77	44.23
2024-02-05	Z	ROL	43.89	43.95	43.29	43.52	-0.50	1,263,629	7,186	43.28	43.55
2024-02-02	Z	ROL	44.12	44.305	43.70	44.02	-0.21	1,134,416	6,598	43.73	45.00
2024-02-01	Z	ROL	43.24	44.25	42.78	44.24	0.93	1,269,007	9,539	42.92	48.46
2024-01-31	Z	ROL	43.57	43.74	43.13	43.31	-0.24	1,902,828	10,417	43.20	43.66
2024-01-30	Z	ROL	43.31	43.69	43.00	43.55	0.29	1,478,071	7,903	43.35	45.55
2024-01-29	Z	ROL	43.23	43.34	42.875	43.25	0.019	1,699,435	10,489	43.26	47.16