Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:34:59 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Z
RRC
34.51
34.76
34.2859
34.43
0.08
2,383,019
9,969
34.10
34.87
2024-03-27
Z
RRC
32.90
34.43
32.83
34.35
1.23
2,206,444
12,723
33.34
34.87
2024-03-26
Z
RRC
33.49
33.72
33.08
33.10
-0.34
1,558,926
9,464
33.01
34.00
2024-03-25
Z
RRC
33.30
33.735
33.28
33.44
0.23
1,960,553
10,241
30.18
34.00
2024-03-22
Z
RRC
32.91
33.24
32.81
33.21
0.17
1,585,005
9,433
32.79
33.47
2024-03-21
Z
RRC
32.91
33.30
32.79
33.05
0.19
3,141,514
11,020
33.08
34.00
2024-03-20
Z
RRC
32.51
33.41
32.39
32.88
0.17
2,210,210
11,391
32.56
33.37
2024-03-19
Z
RRC
32.04
32.80
32.04
32.71
0.57
1,536,642
10,262
29.54
32.98
2024-03-18
Z
RRC
32.32
32.32
31.925
32.14
0.11
1,866,416
9,362
32.10
32.48
2024-03-15
Z
RRC
32.02
32.44
31.74
32.04
-0.0975
6,854,345
12,825
30.89
32.50
2024-03-14
Z
RRC
32.56
32.705
31.54
32.15
-0.195
2,479,136
14,743
31.13
34.64
2024-03-13
Z
RRC
32.72
33.15
32.37
32.45
-0.10
2,240,689
11,623
32.26
33.00
2024-03-12
Z
RRC
32.93
32.93
32.32
32.55
-0.13
1,597,765
10,052
32.00
33.90
2024-03-11
Z
RRC
32.86
33.02
32.2901
32.68
-0.435
3,131,768
16,428
32.51
35.82
2024-03-08
Z
RRC
33.24
33.39
32.81
33.11
0.25
1,404,570
9,892
30.18
36.22
2024-03-07
Z
RRC
32.81
33.08
32.575
32.86
0.0893
2,532,595
12,236
30.09
33.21
2024-03-06
Z
RRC
32.86
32.96
32.44
32.77
-0.06
1,965,896
10,444
24.00
35.82
2024-03-05
Z
RRC
32.19
33.20
32.19
32.83
0.49
2,179,022
13,294
31.75
33.27
2024-03-04
Z
RRC
32.73
32.91
32.28
32.34
0.19
2,101,663
11,972
29.29
32.88
2024-03-01
Z
RRC
31.65
32.41
31.53
32.145
0.525
2,441,723
13,647
29.01
35.24
2024-02-29
Z
RRC
31.47
31.99
31.31
31.62
0.22
2,530,868
13,347
31.27
31.98
2024-02-28
Z
RRC
31.36
31.62
31.11
31.39
0.04
1,896,128
10,952
30.48
32.02
2024-02-27
Z
RRC
31.71
31.7675
31.235
31.34
-0.07
1,844,725
10,618
28.55
34.01
2024-02-26
Z
RRC
31.60
31.77
31.01
31.41
0.25
2,729,264
15,185
30.48
31.70
2024-02-23
Z
RRC
31.19
31.45
30.58
31.16
-0.65
3,220,493
15,386
30.77
34.59
2024-02-22
Z
RRC
30.00
32.385
30.00
31.78
-1.11
6,462,416
32,963
30.16
32.70
2024-02-21
Z
RRC
31.60
33.16
31.60
32.88
2.37
5,479,268
27,149
30.70
32.90
2024-02-20
Z
RRC
30.59
30.905
30.26
30.52
-0.235
2,674,006
15,996
28.03
31.86
2024-02-19
Z
RRC
30.025
31.15
29.875
30.75
0.62
0
0
30.75
31.25
2024-02-16
Z
RRC
30.025
31.15
29.875
30.75
0.62
3,505,979
18,060
30.75
31.25
2024-02-15
Z
RRC
29.12
30.78
29.12
30.13
1.27
4,182,750
22,712
27.50
33.02
2024-02-14
Z
RRC
28.41
28.87
27.69
28.85
0.39
4,473,111
19,616
20.03
29.25
2024-02-13
Z
RRC
28.29
28.72
27.935
28.47
-0.26
3,274,459
13,279
28.00
29.20
2024-02-12
Z
RRC
28.10
28.91
28.09
28.73
0.74
2,138,475
10,771
28.34
29.03
2024-02-09
Z
RRC
28.34
28.46
27.73
27.99
-0.45
3,550,504
15,918
27.76
28.19
2024-02-08
Z
RRC
27.78
28.65
27.68
28.46
0.56
3,895,750
16,559
27.30
28.70
2024-02-07
Z
RRC
28.23
28.42
27.60
27.90
-0.185
3,712,623
16,552
27.62
30.39
2024-02-06
Z
RRC
28.16
28.76
27.93
28.08
-0.08
2,626,846
11,951
28.00
31.15
2024-02-05
Z
RRC
28.58
28.70
27.92
28.17
-0.62
2,017,314
10,618
27.91
30.57
2024-02-02
Z
RRC
28.91
28.965
28.47
28.80
-0.20
2,637,041
11,316
22.69
29.40
2024-02-01
Z
RRC
29.32
29.40
28.69
29.00
-0.045
2,460,807
13,055
28.56
29.77
2024-01-31
Z
RRC
30.03
30.20
29.04
29.04
-1.04
2,278,139
12,360
28.81
32.01
2024-01-30
Z
RRC
29.36
30.28
29.2234
30.08
0.51
2,366,899
12,910
28.72
32.78
2024-01-29
Z
RRC
29.78
29.81
28.895
29.58
-0.32
2,338,731
11,328
28.75
32.19
2024-01-26
Z
RRC
29.60
29.92
29.18
29.89
0.10
2,338,703
12,274
29.11
32.56
2024-01-25
Z
RRC
30.24
30.29
29.525
29.78
1,410,781
8,487
29.13
31.79
2024-01-24
Z
RRC
29.78
30.09
29.65
29.78
0.38
1,792,593
8,659
29.70
32.83
2024-01-23
Z
RRC
29.34
29.775
29.11
29.40
0.01
2,481,342
12,641
29.12
30.75
2024-01-22
Z
RRC
29.34
29.7143
29.10
29.39
-0.32
1,823,202
10,562
29.35
30.08
2024-01-19
Z
RRC
29.16
29.76
28.72
29.70
0.35
3,241,700
15,373
26.98
32.54
2024-01-18
Z
RRC
29.68
29.70
29.17
29.35
-0.16
1,843,524
11,277
27.50
32.54
2024-01-17
Z
RRC
29.37
29.84
29.14
29.50
-0.20
2,465,025
11,192
29.30
30.85
2024-01-16
Z
RRC
30.43
30.64
29.49
29.70
-1.161
3,070,628
14,580
29.00
30.14
2024-01-15
Z
RRC
30.81
31.0711
30.42
30.86
0.81
0
0
29.50
32.05
2024-01-12
Z
RRC
30.81
31.0711
30.42
30.86
0.81
1,695,749
8,638
29.50
32.05
2024-01-11
Z
RRC
30.28
30.97
29.80
30.04
-0.4812
3,277,782
16,828
28.00
31.80
2024-01-10
Z
RRC
30.65
30.65
30.1725
30.52
-0.285
2,624,635
13,038
30.05
33.08
2024-01-09
Z
RRC
31.15
31.16
30.33
30.80
-0.03
2,601,522
12,442
30.36
31.24
2024-01-08
Z
RRC
30.18
30.85
29.555
30.84
2,501,178
11,729
30.70
31.06
2024-01-05
Z
RRC
30.24
30.95
30.15
30.84
0.56
2,352,242
10,733
28.17
31.66
2024-01-04
Z
RRC
31.50
31.59
30.215
30.29
-0.70
2,651,044
11,417
30.05
31.66
2024-01-03
Z
RRC
30.69
31.01
30.11
30.99
0.21
2,842,049
12,658
27.50
33.66
2024-01-02
Z
RRC
30.87
31.09
30.51
30.80
0.37
1,738,427
8,893
30.05
34.17
2024-01-01
Z
RRC
30.85
31.05
30.43
30.44
-0.39
0
0
30.05
34.45
2023-12-29
Z
RRC
30.85
31.05
30.43
30.44
-0.39
1,600,543
8,945
30.05
34.45