Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	RY	96.73	97.70	96.43	96.90	0.085	675,645	3,495	96.65	97.04
2024-04-17	Z	RY	96.56	97.93	96.13	96.78	0.40	821,002	4,581	96.50	105.20
2024-04-16	Z	RY	97.33	97.42	96.20	96.40	-1.54	911,309	5,227	96.44	96.56
2024-04-15	Z	RY	99.34	99.70	97.51	97.92	-0.61	583,571	4,753	89.35	98.12
2024-04-12	Z	RY	99.46	99.88	98.135	98.53	-1.83	826,473	5,097	98.30	98.72
2024-04-11	Z	RY	100.88	100.95	99.56	100.36	-0.59	822,467	4,192	100.10	109.56
2024-04-10	Z	RY	101.49	101.49	100.20	100.94	-1.82	1,374,112	4,873	100.81	101.12
2024-04-09	Z	RY	103.30	103.88	101.84	102.78	-0.26	831,807	4,819	102.50	111.71
2024-04-08	Z	RY	102.35	103.08	102.21	103.05	0.72	770,691	4,849	103.04	103.28
2024-04-05	Z	RY	101.00	102.54	100.70	102.34	1.35	784,675	4,883	102.17	104.00
2024-04-04	Z	RY	101.11	102.32	100.51	100.98	0.775	2,541,740	4,643	101.29	101.75
2024-04-03	Z	RY	99.49	100.72	99.36	100.26	0.68	1,741,509	3,685	100.16	108.98
2024-04-02	Z	RY	99.90	100.00	99.24	99.61	-0.70	1,757,129	3,378	99.30	108.20
2024-04-01	Z	RY	100.88	101.00	99.83	100.30	-0.57	566,291	2,773	100.00	100.60
2024-03-29	Z	RY	100.40	101.26	100.195	100.88	0.48	0	0	101.00	101.39
2024-03-28	Z	RY	100.40	101.26	100.195	100.88	0.48	594,635	3,915	101.00	101.39
2024-03-27	Z	RY	99.11	100.40	99.11	100.40	1.23	591,949	3,521	100.17	100.52
2024-03-26	Z	RY	99.43	99.75	99.04	99.15	-0.24	529,452	2,872	99.00	99.40
2024-03-25	Z	RY	99.55	100.11	99.39	99.42	0.05	7,055,976	3,128	85.00	99.70
2024-03-22	Z	RY	100.88	101.06	99.31	99.38	-1.50	458,316	3,007	99.32	108.21
2024-03-21	Z	RY	100.51	101.50	100.35	100.88	0.46	670,601	3,815	100.60	101.20
2024-03-20	Z	RY	98.43	100.469	98.23	100.40	1.59	608,185	3,499	100.40	101.12
2024-03-19	Z	RY	99.17	99.45	98.77	98.81	-0.465	687,562	3,461	98.72	99.10
2024-03-18	Z	RY	99.40	99.56	98.56	99.27	-0.09	483,687	4,059	76.66	100.00
2024-03-15	Z	RY	99.68	99.94	98.76	99.34	-0.35	672,912	3,671	99.00	101.12
2024-03-14	Z	RY	100.94	101.18	99.19	99.76	-1.32	1,030,720	4,087	99.10	99.92
2024-03-13	Z	RY	100.70	101.44	100.64	101.08	0.48	610,817	3,709	100.82	106.10
2024-03-12	Z	RY	100.00	100.785	99.34	100.60	0.57	714,748	3,892	100.52	100.76
2024-03-11	Z	RY	98.99	100.12	98.6903	100.03	0.719	549,088	3,572	99.92	100.30
2024-03-08	Z	RY	99.70	99.81	99.025	99.33	-0.10	382,461	3,163	99.20	99.39
2024-03-07	Z	RY	98.77	99.40	98.62	99.40	1.16	656,929	4,046	98.80	108.56
2024-03-06	Z	RY	98.62	99.135	97.88	98.23	0.30	835,918	3,656	98.08	106.76
2024-03-05	Z	RY	97.11	98.25	97.04	97.96	0.78	1,459,377	4,216	97.72	106.45
2024-03-04	Z	RY	97.00	97.68	96.77	97.18	-0.11	2,146,319	3,683	97.00	97.30
2024-03-01	Z	RY	97.16	97.93	96.645	97.33	0.25	754,783	3,297	97.26	106.19
2024-02-29	Z	RY	96.83	97.25	96.08	97.08	0.62	1,474,946	3,358	97.04	97.35
2024-02-28	Z	RY	96.92	98.18	96.39	96.46	-0.468	898,069	4,488	96.08	96.45
2024-02-27	Z	RY	97.39	97.90	96.46	96.92	-1.09	1,602,488	5,331	96.92	99.99
2024-02-26	Z	RY	98.48	99.055	97.78	97.97	-0.70	1,036,601	4,222	97.86	107.03
2024-02-23	Z	RY	98.46	98.9699	98.31	98.66	0.50	434,145	3,111	98.48	98.72
2024-02-22	Z	RY	98.07	98.74	97.89	98.14	0.44	1,061,682	4,674	98.14	98.40
2024-02-21	Z	RY	98.12	98.18	97.35	97.68	-0.37	1,232,871	3,711	97.64	97.88
2024-02-20	Z	RY	97.30	98.66	97.13	98.02	0.19	1,365,342	4,675	97.82	98.12
2024-02-19	Z	RY	97.68	98.72	97.58	97.83	-0.18	0	0	97.60	108.44
2024-02-16	Z	RY	97.68	98.72	97.58	97.83	-0.18	1,103,872	3,416	97.60	108.44
2024-02-15	Z	RY	97.16	98.55	96.92	97.97	1.18	1,057,666	3,062	97.88	98.54
2024-02-14	Z	RY	95.19	96.79	95.19	96.77	2.08	581,706	3,157	96.56	105.11
2024-02-13	Z	RY	96.78	96.97	93.97	94.70	-3.06	1,260,728	4,580	94.64	94.88
2024-02-12	Z	RY	97.48	97.94	97.04	97.76	0.45	1,673,598	2,861	97.50	98.00
2024-02-09	Z	RY	96.80	97.495	96.52	97.34	0.59	1,163,460	2,405	88.80	97.60
2024-02-08	Z	RY	96.94	97.03	95.64	96.76	-0.25	1,208,454	2,611	96.00	96.91
2024-02-07	Z	RY	97.01	97.31	96.40	97.03	0.065	815,080	2,721	96.82	97.16
2024-02-06	Z	RY	96.48	97.16	96.255	96.94	0.49	371,865	2,918	96.56	97.06
2024-02-05	Z	RY	97.03	97.19	95.995	96.44	-1.03	2,146,012	3,308	94.62	96.56
2024-02-02	Z	RY	97.65	97.79	96.79	97.44	-0.75	523,217	2,749	54.87	97.70
2024-02-01	Z	RY	97.61	98.25	97.145	98.20	0.59	900,458	4,273	98.00	98.40
2024-01-31	Z	RY	99.20	99.78	97.26	97.61	-1.66	825,490	2,974	97.00	108.66
2024-01-30	Z	RY	98.96	99.42	98.27	99.28	0.31	727,287	3,368	97.29	99.32
2024-01-29	Z	RY	98.68	99.01	97.96	98.99	0.14	488,315	2,961	90.27	99.08
2024-01-26	Z	RY	98.24	99.01	98.21	98.85	0.67	481,409	3,148	98.78	107.42
2024-01-25	Z	RY	98.27	98.42	97.44	98.21	0.36	7,576,869	4,043	97.90	107.36
2024-01-24	Z	RY	98.89	99.25	97.60	97.83	-0.423	2,970,317	3,760	97.56	107.77
2024-01-23	Z	RY	98.95	99.51	98.81	99.27	0.35	2,198,051	3,829	99.27	99.58
2024-01-22	Z	RY	99.62	99.85	98.58	98.95	-0.67	2,630,301	3,711	98.70	98.97