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	RSG	193.42	193.68	191.58	191.92	-1.62	1,893,199	19,769	191.91	209.91
2024-04-25	Z	RSG	191.68	193.82	190.61	193.56	1.565	1,358,445	17,382	191.90	194.94
2024-04-24	Z	RSG	190.46	192.59	190.15	191.99	1.36	1,135,755	15,610	187.01	192.80
2024-04-23	Z	RSG	192.31	192.99	190.03	190.61	-1.14	1,348,401	18,185	172.85	191.45
2024-04-22	Z	RSG	190.59	192.75	190.22	191.76	1.98	1,262,727	14,621	191.01	192.20
2024-04-19	Z	RSG	190.25	190.67	188.85	189.76	0.785	1,576,417	17,449	188.98	190.17
2024-04-18	Z	RSG	189.08	189.83	188.175	188.97	0.05	1,586,288	17,499	188.13	189.33
2024-04-17	Z	RSG	188.62	189.15	187.10	188.95	1.465	1,460,680	18,516	188.48	189.68
2024-04-16	Z	RSG	188.45	188.98	186.96	187.48	0.23	1,479,865	14,281	187.39	188.30
2024-04-15	Z	RSG	189.09	189.91	186.74	187.18	-0.64	961,928	11,792	186.62	187.81
2024-04-12	Z	RSG	188.79	189.35	187.03	187.82	-1.37	1,006,400	12,848	186.98	188.18
2024-04-11	Z	RSG	189.06	189.51	187.78	189.18	-0.48	1,260,415	13,439	188.64	189.84
2024-04-10	Z	RSG	188.00	190.14	187.623	189.69	0.91	1,411,961	17,369	188.79	190.00
2024-04-09	Z	RSG	188.97	189.36	187.50	188.80	0.29	1,175,048	14,120	187.60	190.01
2024-04-08	Z	RSG	187.62	189.26	187.52	188.52	0.14	1,222,045	16,645	187.99	189.18
2024-04-05	Z	RSG	187.48	188.48	186.38	188.40	1.62	735,631	12,188	187.79	188.99
2024-04-04	Z	RSG	190.18	190.46	186.43	186.78	-2.43	1,605,518	15,068	186.75	187.46
2024-04-03	Z	RSG	188.86	189.64	188.42	189.24	0.40	1,051,484	13,519	189.06	189.56
2024-04-02	Z	RSG	189.64	190.33	188.92	188.92	-0.86	1,171,019	15,178	188.28	189.48
2024-04-01	Z	RSG	190.69	190.86	189.27	189.83	-1.135	1,473,419	11,979	189.00	190.20
2024-03-29	Z	RSG	191.88	192.06	191.02	191.44	-0.10	0	0	191.14	192.09
2024-03-28	Z	RSG	191.88	192.06	191.02	191.44	-0.10	1,187,601	13,257	191.14	192.09
2024-03-27	Z	RSG	190.325	191.57	189.70	191.52	1.88	1,228,285	13,387	187.69	191.58
2024-03-26	Z	RSG	189.73	190.42	189.33	189.69	0.03	1,316,692	12,610	189.40	190.60
2024-03-25	Z	RSG	190.45	190.60	188.9975	189.73	-0.77	1,112,074	11,674	189.33	190.53
2024-03-22	Z	RSG	189.75	190.72	188.97	190.51	1.39	1,239,190	13,252	173.43	191.04
2024-03-21	Z	RSG	187.98	189.40	187.30	189.12	1.33	2,009,929	15,949	188.72	189.87
2024-03-20	Z	RSG	188.51	188.66	187.2823	187.80	-0.37	1,193,035	8,880	187.78	189.78
2024-03-19	Z	RSG	188.28	188.48	187.455	188.15	0.56	1,097,229	9,889	187.44	188.96
2024-03-18	Z	RSG	186.31	188.16	186.28	187.58	1.26	788,509	8,438	166.76	188.90
2024-03-15	Z	RSG	184.42	186.61	184.39	186.31		1,790,581	11,590	185.72	192.73
2024-03-14	Z	RSG	186.54	186.78	184.42	186.33	0.459	880,007	11,208	185.42	189.09
2024-03-13	Z	RSG	185.67	186.03	184.23	185.89	0.435	795,338	10,365	185.61	186.39
2024-03-12	Z	RSG	184.10	186.10	183.88	185.44	1.15	974,299	11,886	185.70	185.96
2024-03-11	Z	RSG	184.00	184.53	182.82	184.27	0.08	1,037,644	9,895	182.05	185.00
2024-03-08	Z	RSG	183.39	184.72	182.77	184.19	0.18	816,054	10,692	184.20	184.69
2024-03-07	Z	RSG	184.80	184.88	183.40	184.00	0.22	925,611	9,684	183.54	184.55
2024-03-06	Z	RSG	183.12	184.74	182.75	183.80	0.05	1,081,676	11,631	182.18	187.23
2024-03-05	Z	RSG	185.00	185.58	182.57	183.76	-1.18	1,008,886	12,579	183.06	185.94
2024-03-04	Z	RSG	183.67	185.22	183.48	184.94	1.325	914,468	13,033	181.00	202.16
2024-03-01	Z	RSG	183.00	184.07	182.04	183.645	0.045	1,258,591	14,094	182.70	205.96
2024-02-29	Z	RSG	185.00	185.15	182.755	183.60	-2.57	1,933,844	15,712	179.60	189.00
2024-02-28	Z	RSG	192.57	192.57	184.49	185.95	1.44	2,064,236	21,114	184.55	189.00
2024-02-27	Z	RSG	184.71	184.935	183.33	184.52	-0.31	1,324,611	12,851	187.04	205.15
2024-02-26	Z	RSG	185.33	186.20	184.70	184.87	-0.08	1,468,913	13,052	184.75	202.00
2024-02-23	Z	RSG	183.59	185.315	183.53	184.98	1.57	1,233,213	10,060	184.27	184.87
2024-02-22	Z	RSG	181.79	183.99	181.18	183.33	1.98	1,072,068	10,698	162.87	196.00
2024-02-21	Z	RSG	180.01	181.52	179.62	181.36	1.38	1,074,617	9,962	140.30	181.96
2024-02-20	Z	RSG	181.41	182.27	179.83	180.01	-0.425	1,283,575	12,999	177.00	197.85
2024-02-19	Z	RSG	180.20	181.34	179.48	180.43	0.61	0	0	173.00	184.08
2024-02-16	Z	RSG	180.20	181.34	179.48	180.43	0.61	902,822	10,420	173.00	184.08
2024-02-15	Z	RSG	178.50	179.98	177.026	179.86	1.11	1,441,748	12,764	179.18	180.17
2024-02-14	Z	RSG	176.32	178.78	176.30	178.74	3.10	2,308,872	21,351	178.58	180.88
2024-02-13	Z	RSG	173.21	176.54	172.23	175.61	3.58	1,828,261	20,313	174.48	281.02
2024-02-12	Z	RSG	172.95	173.2119	171.06	172.00	-1.49	1,172,488	12,800	171.00	178.08
2024-02-09	Z	RSG	175.01	175.07	172.79	173.49	-1.15	1,006,297	10,744	172.92	173.90
2024-02-08	Z	RSG	175.01	175.065	173.09	174.64	0.05	1,131,556	12,683	173.01	178.08
2024-02-07	Z	RSG	174.15	175.35	173.215	174.56	0.875	967,254	11,426	173.99	174.97
2024-02-06	Z	RSG	173.41	173.75	172.49	173.68	0.43	1,009,195	11,823	158.33	174.13
2024-02-05	Z	RSG	173.46	174.12	172.68	173.25	-0.35	832,382	10,647	157.94	173.70
2024-02-02	Z	RSG	173.91	174.46	172.79	173.66	-0.13	801,196	9,847	125.00	174.87
2024-02-01	Z	RSG	170.72	173.86	169.8267	173.83	2.73	982,536	11,798	169.25	174.87
2024-01-31	Z	RSG	173.51	173.55	170.47	171.12	-1.77	2,427,348	12,947	156.46	172.07
2024-01-30	Z	RSG	171.77	172.96	171.31	172.88	1.44	967,976	11,799	170.00	191.39
2024-01-29	Z	RSG	171.10	171.74	170.58	171.47	0.18	1,257,332	13,029	171.01	171.98