Resources Prospect Ltd (NQ: PSC )

46.23 USD +0.08 (+0.17%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 45.80 46.38 45.80 46.15 28,524 +0.90(+1.98%)
Sep 22, 2021 45.16 45.61 45.15 45.25 2,147 +0.70(+1.57%)
Sep 21, 2021 44.61 44.61 44.55 44.55 433 +0.46(+1.05%)
Sep 20, 2021 44.44 44.69 44.04 44.09 6,296 -1.36(-2.99%)
Sep 17, 2021 45.69 45.69 45.25 45.45 23,422 -0.13(-0.28%)
Sep 16, 2021 45.80 45.80 45.51 45.58 2,677 -0.08(-0.17%)
Sep 15, 2021 45.49 45.72 45.49 45.65 3,061 +0.59(+1.30%)
Sep 14, 2021 45.47 45.47 45.05 45.07 897 -0.58(-1.28%)
Sep 13, 2021 45.60 45.72 45.43 45.65 527,811 -0.22(-0.48%)
Sep 10, 2021 45.81 45.98 45.81 45.87 5,393 -0.05(-0.10%)
Sep 09, 2021 46.30 46.30 45.87 45.92 4,625 +0.03(+0.06%)
Sep 08, 2021 46.21 46.21 45.89 45.89 3,421 -0.42(-0.90%)
Sep 07, 2021 46.66 46.66 46.31 46.31 3,322 -0.50(-1.06%)
Sep 03, 2021 47.10 47.10 46.61 46.80 4,074 -0.22(-0.46%)
Sep 02, 2021 47.15 47.20 47.02 47.02 2,781 +0.20(+0.43%)
Sep 01, 2021 46.95 46.95 46.67 46.82 15,972 -0.02(-0.04%)
Aug 31, 2021 46.79 46.88 46.79 46.84 25,967 -0.07(-0.15%)
Aug 30, 2021 46.98 46.98 46.86 46.91 1,018 -0.08(-0.16%)
Aug 27, 2021 46.90 46.99 46.90 46.99 2,977 +0.91(+1.97%)
Aug 26, 2021 46.40 46.40 46.08 46.08 2,188 -0.62(-1.33%)
Aug 25, 2021 46.22 46.70 46.22 46.70 2,111 +0.55(+1.19%)
Aug 24, 2021 46.07 46.15 46.07 46.15 742 +0.52(+1.14%)
Aug 23, 2021 45.06 45.68 45.06 45.63 3,563 +0.62(+1.38%)
Aug 20, 2021 44.93 45.01 44.93 45.01 1,075 +0.62(+1.41%)
Aug 19, 2021 44.72 44.84 44.23 44.39 3,129 -0.61(-1.37%)
Aug 18, 2021 45.40 45.64 45.00 45.00 3,059 -0.40(-0.88%)
Aug 17, 2021 45.41 45.46 44.91 45.40 4,357 -0.71(-1.54%)
Aug 16, 2021 46.08 46.29 46.08 46.11 24,968 -0.24(-0.53%)
Aug 13, 2021 46.53 46.60 46.35 46.35 5,220 -0.36(-0.78%)
Aug 12, 2021 46.76 46.76 46.58 46.72 3,085 -0.00(-0.00%)
Aug 11, 2021 46.29 46.72 46.29 46.72 4,010 +0.45(+0.98%)
Aug 10, 2021 46.26 46.27 46.22 46.26 2,511 +0.08(+0.18%)
Aug 09, 2021 46.11 46.18 46.11 46.18 1,264 -0.10(-0.22%)
Aug 06, 2021 46.20 46.28 46.20 46.28 894 +0.59(+1.30%)
Aug 05, 2021 45.45 45.69 45.45 45.69 1,936 +0.64(+1.42%)
Aug 04, 2021 45.41 45.76 45.05 45.05 6,209 -0.71(-1.55%)
Aug 03, 2021 45.36 45.76 45.36 45.76 1,796 +0.36(+0.79%)
Aug 02, 2021 45.86 45.91 45.40 45.40 35,154 -0.28(-0.62%)
Jul 30, 2021 46.24 46.24 45.64 45.68 8,634 -0.27(-0.59%)
Jul 29, 2021 46.15 46.23 45.95 45.95 2,966 +0.41(+0.90%)
Jul 28, 2021 45.37 45.54 45.37 45.54 1,511 +0.35(+0.77%)
Jul 27, 2021 44.84 45.19 44.84 45.19 2,328 -0.31(-0.68%)
Jul 26, 2021 45.71 45.78 45.31 45.50 4,516 +0.51(+1.13%)
Jul 23, 2021 44.91 44.99 44.91 44.99 1,250 +0.09(+0.20%)
Jul 22, 2021 45.04 45.28 44.76 44.90 32,982 -0.67(-1.46%)
Jul 21, 2021 45.61 45.66 45.57 45.57 1,900 +0.85(+1.89%)
Jul 20, 2021 44.26 44.79 44.26 44.72 40,202 +1.31(+3.02%)
Jul 19, 2021 43.13 43.72 43.04 43.41 4,289 -0.92(-2.08%)
Jul 16, 2021 45.04 45.07 44.33 44.33 51,082 -0.91(-2.00%)
Jul 15, 2021 45.15 45.24 45.15 45.24 981 -0.34(-0.74%)
Jul 14, 2021 45.54 45.58 45.54 45.58 1,641 -0.27(-0.58%)
Jul 13, 2021 45.92 46.02 45.84 45.84 2,363 -0.83(-1.77%)
Jul 12, 2021 46.45 46.67 46.43 46.67 2,193 +0.16(+0.35%)
Jul 09, 2021 46.35 46.51 46.29 46.51 1,524 +1.10(+2.42%)
Jul 08, 2021 45.22 45.69 45.22 45.41 7,504 -0.49(-1.07%)
Jul 07, 2021 46.20 46.21 45.86 45.90 2,651 -0.19(-0.42%)
Jul 06, 2021 46.19 46.19 45.73 46.09 38,598 -0.79(-1.69%)
Jul 02, 2021 47.41 47.41 46.83 46.89 1,916 -0.39(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.