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	Q	RYAAY	139.63	140.09	138.80	139.91	-0.09	167,466	4,218	139.19	153.50
2024-04-25	Q	RYAAY	137.81	140.13	136.285	140.00	1.65	478,566	5,819	129.48	156.00
2024-04-24	Q	RYAAY	139.81	140.66	138.00	138.35	-4.20	296,774	4,958	123.30	155.22
2024-04-23	Q	RYAAY	140.64	143.69	140.05	142.55	1.77	311,367	6,243	120.45	145.00
2024-04-22	Q	RYAAY	139.40	141.78	139.031	140.78	1.90	262,271	4,201	140.77	142.80
2024-04-19	Q	RYAAY	136.45	139.765	136.45	138.88	3.48	418,148	5,265	127.00	167.31
2024-04-18	Q	RYAAY	140.39	140.39	134.76	135.40	-0.95	720,808	7,935	134.75	143.98
2024-04-17	Q	RYAAY	139.25	139.25	135.38	136.35	0.54	456,844	6,571	133.30	138.25
2024-04-16	Q	RYAAY	137.50	137.50	135.66	135.81	-2.30	320,293	4,873	118.89	139.98
2024-04-15	Q	RYAAY	140.49	141.28	137.54	138.28	-1.03	341,003	4,195	136.13	159.24
2024-04-12	Q	RYAAY	138.01	139.64	136.18	139.31	-6.32	739,488	7,889	137.80	142.68
2024-04-11	Q	RYAAY	142.59	146.02	142.25	145.63	-0.23	285,345	4,109	129.01	145.73
2024-04-10	Q	RYAAY	147.80	149.195	145.02	145.86	-2.22	373,300	5,533	141.00	145.80
2024-04-09	Q	RYAAY	148.89	149.65	146.86	148.08	-0.50	304,710	4,145	118.89	151.10
2024-04-08	Q	RYAAY	148.44	150.73	147.73	148.58	2.84	369,711	5,130	147.28	149.00
2024-04-05	Q	RYAAY	143.22	146.60	143.22	145.74	1.57	469,760	5,520	118.89	149.99
2024-04-04	Q	RYAAY	146.97	148.765	143.38	144.17	-2.05	900,956	4,540	141.29	159.56
2024-04-03	Q	RYAAY	144.25	146.86	144.25	146.22	3.53	425,153	4,808	133.25	147.37
2024-04-02	Q	RYAAY	142.965	143.75	141.00	142.69	-3.81	379,044	4,570	141.85	155.76
2024-04-01	Q	RYAAY	145.59	147.78	145.59	146.50	0.91	254,758	3,451	145.50	147.15
2024-03-29	Q	RYAAY	145.75	146.8899	144.78	145.59	-0.43	0	0	144.84	146.89
2024-03-28	Q	RYAAY	145.75	146.8899	144.78	145.59	-0.43	290,161	4,373	144.84	146.89
2024-03-27	Q	RYAAY	146.39	146.8399	145.26	146.02	-0.66	428,876	4,849	146.11	146.62
2024-03-26	Q	RYAAY	144.90	146.93	144.65	146.68	0.98	302,157	4,328	146.10	147.00
2024-03-25	Q	RYAAY	144.14	145.87	143.86	145.70	-0.01	350,025	4,544	131.96	146.68
2024-03-22	Q	RYAAY	144.53	145.87	144.275	145.71	-0.39	221,570	3,582	144.22	160.21
2024-03-21	Q	RYAAY	145.51	146.46	144.54	146.10	0.09	306,453	4,935	133.28	149.00
2024-03-20	Q	RYAAY	142.50	146.48	142.185	146.01	3.09	209,128	3,744	135.00	157.47
2024-03-19	Q	RYAAY	144.29	145.28	142.46	142.92	-0.88	607,755	6,393	130.00	150.00
2024-03-18	Q	RYAAY	141.24	143.85	140.6375	143.80	1.84	388,613	5,525	129.36	144.62
2024-03-15	Q	RYAAY	140.46	142.03	140.16	141.96	5.76	466,639	5,251	127.33	142.17
2024-03-14	Q	RYAAY	137.18	137.83	136.02	136.20	-2.63	448,770	4,473	122.40	141.54
2024-03-13	Q	RYAAY	138.22	138.83	135.67	138.83	0.06	627,838	5,365	123.33	138.86
2024-03-12	Q	RYAAY	140.12	140.20	137.77	138.77	-2.61	405,139	5,109	136.00	140.21
2024-03-11	Q	RYAAY	141.08	141.665	140.68	141.38	-0.31	324,600	4,360	127.15	156.12
2024-03-08	Q	RYAAY	142.32	143.025	140.16	141.69	-0.19	281,435	4,188	141.01	142.14
2024-03-07	Q	RYAAY	141.97	142.30	140.57	141.88	2.17	229,796	3,620	127.36	142.98
2024-03-06	Q	RYAAY	138.72	139.93	138.72	139.71	2.16	219,320	3,357	125.51	140.00
2024-03-05	Q	RYAAY	137.40	138.52	136.48	137.55	-0.64	232,108	4,515	125.13	138.19
2024-03-04	Q	RYAAY	136.68	139.24	136.56	138.19	2.05	360,622	5,202	137.54	138.68
2024-03-01	Q	RYAAY	136.65	137.13	135.53	136.20	-2.05	380,326	4,883	135.58	136.61
2024-02-29	Q	RYAAY	137.72	138.535	137.34	138.25	0.40	511,394	5,010	125.87	138.25
2024-02-28	Q	RYAAY	138.91	139.8441	137.68	137.85	-2.98	252,520	3,799	110.98	140.00
2024-02-27	Q	RYAAY	140.72	141.23	140.06	140.83	1.15	291,257	4,165	128.12	141.47
2024-02-26	Q	RYAAY	141.22	141.40	139.44	139.68	-1.53	348,109	4,025	101.50	143.30
2024-02-23	Q	RYAAY	143.04	143.04	140.54	141.21	-0.68	458,368	5,324	140.34	141.34
2024-02-22	Q	RYAAY	140.30	142.72	139.23	141.89	3.11	436,579	5,620	141.40	143.30
2024-02-21	Q	RYAAY	139.42	140.84	138.21	138.78	0.42	275,277	4,124	126.75	222.16
2024-02-20	Q	RYAAY	139.64	141.38	138.33	138.36	-0.96	436,297	5,337	127.88	145.00
2024-02-19	Q	RYAAY	139.85	140.085	138.65	139.32	-1.33	0	0	113.40	140.00
2024-02-16	Q	RYAAY	139.85	140.085	138.65	139.32	-1.33	319,143	3,752	113.40	140.00
2024-02-15	Q	RYAAY	139.82	140.72	138.295	140.65	1.95	423,523	6,030	127.85	141.00
2024-02-14	Q	RYAAY	137.19	138.80	136.68	138.70	1.24	554,811	5,500	138.70	221.93
2024-02-13	Q	RYAAY	137.70	138.75	136.96	137.46	-1.14	465,945	5,096	131.93	145.00
2024-02-12	Q	RYAAY	138.71	139.59	137.87	138.60	-1.27	536,855	5,732	127.88	145.00
2024-02-09	Q	RYAAY	139.37	141.17	138.055	139.87	0.88	722,295	6,924	120.65	142.33
2024-02-08	Q	RYAAY	142.15	142.75	138.68	138.99	-1.11	1,054,781	9,553	122.54	138.86
2024-02-07	Q	RYAAY	138.17	140.22	137.66	140.10	2.09	1,345,866	12,646	137.20	224.09
2024-02-06	Q	RYAAY	135.36	138.21	134.60	138.01	1.69	944,876	9,560	123.19	140.50
2024-02-05	Q	RYAAY	135.52	136.43	133.55	136.32	-1.36	951,001	9,865	123.78	150.56
2024-02-02	Q	RYAAY	136.13	137.80	135.07	137.68	0.21	864,420	7,750	111.51	138.00
2024-02-01	Q	RYAAY	134.17	138.46	134.1201	137.47	3.87	742,065	7,654	136.18	150.14
2024-01-31	Q	RYAAY	133.05	134.11	132.20	133.60	-1.79	798,397	7,444	118.89	133.77
2024-01-30	Q	RYAAY	133.02	136.29	132.26	135.39	1.85	748,407	8,052	132.26	148.06