Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-21	Q	RXST	24.35	24.87	24.09	24.84	-0.06	594,203	6,370	24.00	27.78
2025-03-20	Q	RXST	24.64	25.255	24.38	24.90	0.05	639,144	9,509	21.95	27.78
2025-03-19	Q	RXST	25.41	25.70	24.77	24.85	-0.88	661,222	7,466	24.65	30.39
2025-03-18	Q	RXST	26.30	26.645	25.585	25.73	-0.77	531,440	6,564	25.46	28.25
2025-03-17	Q	RXST	25.76	26.54	25.69	26.50	0.66	408,685	5,646	26.22	26.78
2025-03-14	Q	RXST	25.40	25.96	25.11	25.84	0.62	437,282	5,192	25.35	29.09
2025-03-13	Q	RXST	26.06	26.195	25.11	25.22	-0.85	291,254	4,906	25.00	29.18
2025-03-12	Q	RXST	26.10	26.79	25.20	26.07	0.63	606,512	6,369	22.94	28.00
2025-03-11	Q	RXST	25.76	25.89	24.6768	25.44	0.68	546,423	7,734	24.55	28.00
2025-03-10	Q	RXST	24.84	25.87	24.64	24.76	-0.34	938,429	10,886	24.34	28.22
2025-03-07	Q	RXST	25.62	26.22	24.79	25.10	-0.46	792,495	9,720	24.34	31.04
2025-03-06	Q	RXST	26.10	26.8234	25.54	25.56	-1.03	745,215	7,618	25.42	26.72
2025-03-05	Q	RXST	26.95	27.08	26.32	26.59	-0.27	361,516	5,737	25.10	45.00
2025-03-04	Q	RXST	26.395	27.326	26.17	26.86	-0.07	522,343	7,933	25.50	26.86
2025-03-03	Q	RXST	28.56	29.00	26.78	26.93	-1.43	444,781	6,534	24.32	45.00
2025-02-28	Q	RXST	28.08	28.535	27.35	28.36	0.15	620,965	7,356	25.10	29.99
2025-02-27	Q	RXST	29.56	29.69	28.04	28.21	-0.76	723,343	9,033	27.00	33.00
2025-02-26	Q	RXST	27.44	29.10	27.00	28.97	-0.24	1,597,748	15,436	27.00	39.34
2025-02-25	Q	RXST	29.03	29.58	28.43	29.21	-0.08	696,957	10,845	29.30	32.83
2025-02-24	Q	RXST	29.63	29.785	29.07	29.29	-0.31	568,336	7,126	25.61	45.00
2025-02-21	Q	RXST	30.73	30.86	29.35	29.60	-0.73	526,195	7,080	25.61	44.44
2025-02-20	Q	RXST	30.62	30.995	30.23	30.33	-0.40	494,524	7,458	27.11	33.05
2025-02-19	Q	RXST	30.55	31.235	30.46	30.73	-0.07	380,756	5,682	25.61	45.00
2025-02-18	Q	RXST	29.95	31.785	29.95	30.80	0.99	562,153	7,880	27.71	40.00
2025-02-17	Q	RXST	32.05	32.245	29.65	29.81	-2.06	0	0	27.08	54.00
2025-02-14	Q	RXST	32.05	32.245	29.65	29.81	-2.06	598,009	8,519	27.08	54.00
2025-02-13	Q	RXST	32.08	32.155	31.65	31.87	-0.03	402,232	5,903	27.81	35.06
2025-02-12	Q	RXST	31.55	32.07	31.55	31.90	-0.29	397,923	5,320	27.71	59.92
2025-02-11	Q	RXST	31.655	33.08	31.55	32.19	0.13	417,883	5,986	27.71	60.00
2025-02-10	Q	RXST	32.78	32.84	31.93	32.06	-0.98	394,470	5,662	31.86	32.93
2025-02-07	Q	RXST	33.62	34.23	32.90	33.04	-0.53	338,404	5,628	33.00	36.19
2025-02-06	Q	RXST	34.22	34.64	33.57	33.57	-0.69	339,886	4,936	27.71	45.00
2025-02-05	Q	RXST	34.16	34.70	33.75	34.26	0.26	313,388	5,496	33.01	34.26
2025-02-04	Q	RXST	33.58	34.71	33.58	34.00	0.30	329,704	5,514	27.71	36.55
2025-02-03	Q	RXST	33.56	34.12	32.00	33.70	-0.17	895,005	10,356	27.71	34.09
2025-01-31	Q	RXST	33.00	34.5299	32.6518	33.87	1.01	662,354	8,765	33.40	34.89
2025-01-30	Q	RXST	31.98	32.87	31.53	32.86	1.28	745,130	7,055	32.86	32.95
2025-01-29	Q	RXST	31.98	32.37	31.44	31.58	-0.27	443,491	6,175	28.65	35.00
2025-01-28	Q	RXST	32.17	32.69	31.59	31.85	-0.65	564,241	6,426	27.71	37.92
2025-01-27	Q	RXST	31.98	32.71	31.51	32.50	0.02	650,980	6,518	31.65	35.00
2025-01-24	Q	RXST	32.41	32.94	32.01	32.48	0.07	388,920	4,913	28.62	35.60
2025-01-23	Q	RXST	31.70	33.36	31.11	32.41	0.50	877,378	6,850	32.22	35.82
2025-01-22	Q	RXST	30.67	32.36	30.39	31.91	0.94	606,895	7,292	30.65	37.99
2025-01-21	Q	RXST	31.37	31.50	30.71	30.97	0.58	608,607	6,844	29.95	36.14
2025-01-20	Q	RXST	31.41	31.80	30.20	30.39	-0.79	0	0	30.45	31.10
2025-01-17	Q	RXST	31.41	31.80	30.20	30.39	-0.79	627,893	7,703	30.45	31.10
2025-01-16	Q	RXST	31.27	31.64	30.09	31.18	-0.14	508,331	6,774	26.08	32.40
2025-01-15	Q	RXST	30.45	31.92	30.2698	31.32	1.24	877,465	7,525	25.61	32.20
2025-01-14	Q	RXST	30.88	31.43	29.145	30.08	-0.64	670,450	8,047	29.65	33.51
2025-01-13	Q	RXST	32.66	32.66	26.29	30.72	-2.71	2,331,778	18,259	30.00	32.50
2025-01-10	Q	RXST	34.36	34.51	32.85	33.43	-1.07	975,230	10,784	33.05	34.00
2025-01-09	Q	RXST	35.59	35.60	34.08	34.50	-1.10	0	0	31.40	35.80
2025-01-08	Q	RXST	35.59	35.60	34.08	34.50	-1.10	462,057	6,520	31.40	35.80
2025-01-07	Q	RXST	35.71	37.13	35.28	35.60	0.20	710,735	8,303	30.64	40.91
2025-01-06	Q	RXST	35.97	36.13	35.13	35.40	-0.44	638,337	7,875	35.00	44.41
2025-01-03	Q	RXST	34.95	35.87	34.71	35.84	1.29	449,684	5,966	35.34	40.61
2025-01-02	Q	RXST	34.69	35.65	34.2001	34.55	0.17	357,434	6,527	33.55	38.79
2025-01-01	Q	RXST	34.00	34.64	33.52	34.38	0.57	0	0	34.09	34.72
2024-12-31	Q	RXST	34.00	34.64	33.52	34.38	0.57	703,670	6,071	34.09	34.72
2024-12-30	Q	RXST	33.99	34.00	33.03	33.81	-0.41	436,837	5,869	33.60	34.08
2024-12-27	Q	RXST	34.81	35.255	33.40	34.22	-0.83	420,081	5,414	34.25	34.39
2024-12-26	Q	RXST	34.32	35.32	34.32	35.05	0.58	468,673	6,005	34.71	35.33
2024-12-25	Q	RXST	34.61	34.94	33.80	34.47	-0.12	0	0	34.15	37.79
2024-12-24	Q	RXST	34.61	34.94	33.80	34.47	-0.12	272,792	3,992	34.15	37.79