Resources Prospect Ltd (NQ: PSC )

51.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.49 44.49 43.91 43.94 8,975 -0.26(-0.59%)
Jul 29, 2021 44.40 44.47 44.20 44.20 3,083 +0.39(+0.90%)
Jul 28, 2021 43.65 43.81 43.65 43.81 1,570 +0.34(+0.77%)
Jul 27, 2021 43.14 43.47 43.14 43.47 2,419 -0.30(-0.68%)
Jul 26, 2021 43.97 44.04 43.59 43.77 4,694 +0.49(+1.13%)
Jul 23, 2021 43.20 43.28 43.20 43.28 1,299 +0.09(+0.20%)
Jul 22, 2021 43.33 43.56 43.06 43.20 34,284 -0.64(-1.46%)
Jul 21, 2021 43.88 43.92 43.84 43.84 1,975 +0.82(+1.89%)
Jul 20, 2021 42.58 43.09 42.58 43.02 41,789 +1.26(+3.02%)
Jul 19, 2021 41.49 42.06 41.40 41.76 4,458 -0.89(-2.08%)
Jul 16, 2021 43.33 43.36 42.65 42.65 53,099 -0.87(-2.00%)
Jul 15, 2021 43.43 43.52 43.43 43.52 1,019 -0.32(-0.74%)
Jul 14, 2021 43.81 43.85 43.81 43.85 1,705 -0.26(-0.58%)
Jul 13, 2021 44.17 44.27 44.10 44.10 2,456 -0.79(-1.77%)
Jul 12, 2021 44.68 44.90 44.67 44.90 2,279 +0.16(+0.35%)
Jul 09, 2021 44.59 44.74 44.53 44.74 1,584 +1.06(+2.42%)
Jul 08, 2021 43.50 43.94 43.50 43.68 7,800 -0.47(-1.07%)
Jul 07, 2021 44.44 44.45 44.12 44.16 2,755 -0.19(-0.42%)
Jul 06, 2021 44.43 44.43 43.99 44.34 40,122 -0.76(-1.69%)
Jul 02, 2021 45.61 45.61 45.05 45.10 1,991 -0.38(-0.83%)
Jul 01, 2021 45.42 46.16 45.35 45.48 8,062 +0.32(+0.70%)
Jun 30, 2021 45.16 45.17 45.16 45.17 1,532 +0.16(+0.36%)
Jun 29, 2021 45.15 45.19 44.93 45.00 8,903 -0.01(-0.02%)
Jun 28, 2021 44.93 45.34 44.81 45.01 38,244 -0.37(-0.82%)
Jun 25, 2021 45.50 45.69 45.38 45.38 4,624 +0.14(+0.32%)
Jun 24, 2021 44.75 45.24 44.75 45.24 9,205 +0.43(+0.96%)
Jun 23, 2021 44.62 44.85 44.62 44.81 8,768 +0.31(+0.69%)
Jun 22, 2021 44.10 44.58 44.10 44.50 49,774 +0.05(+0.11%)
Jun 21, 2021 43.66 44.73 43.66 44.46 15,646 +1.01(+2.32%)
Jun 18, 2021 43.82 44.55 43.29 43.45 17,314 -0.89(-2.00%)
Jun 17, 2021 45.01 45.01 44.15 44.33 28,237 -0.95(-2.10%)
Jun 16, 2021 45.04 45.41 45.04 45.28 24,867 -0.12(-0.27%)
Jun 15, 2021 45.20 45.49 45.19 45.40 7,879 +0.09(+0.19%)
Jun 14, 2021 45.64 45.70 45.31 45.32 2,155 -0.35(-0.76%)
Jun 11, 2021 45.60 45.66 45.51 45.66 2,583 +0.39(+0.86%)
Jun 10, 2021 45.46 45.47 45.28 45.28 3,950 -0.38(-0.84%)
Jun 09, 2021 45.84 45.93 45.66 45.66 5,690 -0.25(-0.54%)
Jun 08, 2021 45.64 45.91 45.29 45.91 4,676 +0.48(+1.06%)
Jun 07, 2021 45.36 45.54 45.36 45.43 63,403 +0.24(+0.52%)
Jun 04, 2021 44.94 45.19 44.88 45.19 3,239 +0.13(+0.29%)
Jun 03, 2021 44.82 45.16 44.79 45.06 2,092 -0.17(-0.38%)
Jun 02, 2021 45.18 45.29 45.18 45.24 1,585 -0.04(-0.10%)
Jun 01, 2021 45.23 45.32 45.14 45.28 46,858 +0.44(+0.98%)
May 28, 2021 44.94 45.00 44.76 44.84 2,316 -0.09(-0.19%)
May 27, 2021 44.79 44.93 44.76 44.93 3,529 +0.64(+1.44%)
May 26, 2021 44.12 44.29 44.10 44.29 2,534 +0.77(+1.77%)
May 25, 2021 44.29 44.50 43.52 43.52 3,370 -0.51(-1.17%)
May 24, 2021 43.94 44.11 43.94 44.03 4,453 +0.12(+0.27%)
May 21, 2021 43.86 44.08 43.85 43.91 2,068 +0.26(+0.60%)
May 20, 2021 43.44 43.65 43.43 43.65 1,282 +0.09(+0.20%)
May 19, 2021 43.12 43.57 43.12 43.56 3,233 -0.39(-0.89%)
May 18, 2021 44.51 44.51 43.80 43.95 52,310 -0.39(-0.87%)
May 17, 2021 44.14 44.34 44.14 44.34 2,882 +0.08(+0.18%)
May 14, 2021 43.79 44.26 43.79 44.26 2,613 +0.93(+2.16%)
May 13, 2021 43.45 43.45 42.76 43.33 26,659 +0.92(+2.18%)
May 12, 2021 43.37 43.60 42.40 42.40 43,496 -1.14(-2.62%)
May 11, 2021 43.59 43.59 43.54 43.54 1,059 -1.27(-2.83%)
May 10, 2021 45.01 45.01 44.81 44.81 3,420 +0.00(+0.00%)
May 07, 2021 44.62 44.93 44.62 44.81 49,346 +0.99(+2.27%)
May 06, 2021 43.75 43.90 43.75 43.82 1,252,805 -0.20(-0.44%)
May 05, 2021 43.94 44.01 43.94 44.01 3,709 +0.07(+0.17%)
May 04, 2021 43.66 43.99 43.66 43.94 1,935 -0.20(-0.45%)
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.