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 (%)
Nov 30, 2021 44.75 44.75 43.91 44.26 3,138 -0.98(-2.17%)
Nov 29, 2021 45.24 45.74 45.24 45.24 26,305 -0.13(-0.28%)
Nov 26, 2021 45.74 45.77 44.85 45.36 3,609 -1.63(-3.47%)
Nov 24, 2021 46.79 46.99 46.79 46.99 3,808 -0.03(-0.07%)
Nov 23, 2021 47.14 47.14 46.69 47.02 3,630,269 -0.28(-0.59%)
Nov 22, 2021 47.47 47.47 47.19 47.30 4,607 +0.47(+1.01%)
Nov 19, 2021 46.99 47.07 46.83 46.83 1,573 -0.43(-0.91%)
Nov 18, 2021 47.22 47.30 47.16 47.26 2,975 -0.13(-0.28%)
Nov 17, 2021 47.15 47.39 47.15 47.39 3,699 -0.47(-0.99%)
Nov 16, 2021 47.72 47.97 47.72 47.86 9,064 +0.23(+0.47%)
Nov 15, 2021 47.78 47.78 47.58 47.63 3,247 -0.16(-0.34%)
Nov 12, 2021 47.78 47.87 47.78 47.80 1,206 -0.05(-0.11%)
Nov 11, 2021 47.82 47.96 47.81 47.85 2,837 -0.03(-0.06%)
Nov 09, 2021 47.77 47.96 47.77 47.88 3,197 -0.24(-0.50%)
Nov 08, 2021 49.93 50.02 48.11 48.12 4,462 +0.14(+0.30%)
Nov 05, 2021 47.90 48.23 47.90 47.98 3,118 +0.61(+1.29%)
Nov 04, 2021 47.63 47.83 47.33 47.36 5,572 -0.06(-0.13%)
Nov 03, 2021 46.93 47.43 46.93 47.43 4,037 +1.19(+2.56%)
Nov 02, 2021 46.13 46.27 46.06 46.24 6,564 +0.07(+0.16%)
Nov 01, 2021 45.07 46.18 44.75 46.17 5,846 +1.41(+3.16%)
Oct 29, 2021 44.65 45.26 44.65 44.75 5,609 -0.40(-0.88%)
Oct 28, 2021 44.97 45.15 44.97 45.15 23,653 +0.69(+1.56%)
Oct 27, 2021 45.19 45.21 44.45 44.45 3,594 -1.02(-2.25%)
Oct 26, 2021 45.84 45.37 45.48 31,476 -0.45(-0.99%)
Oct 25, 2021 45.75 46.03 45.75 45.93 2,567 +0.18(+0.40%)
Oct 22, 2021 45.78 45.93 45.56 45.75 4,141 +0.11(+0.23%)
Oct 21, 2021 45.54 45.64 45.54 45.64 1,379 +0.01(+0.02%)
Oct 20, 2021 45.44 45.77 45.44 45.63 77,489 +0.38(+0.83%)
Oct 19, 2021 45.32 45.33 45.14 45.25 2,603 +0.03(+0.08%)
Oct 18, 2021 45.33 45.40 45.15 45.22 7,507 -0.18(-0.40%)
Oct 15, 2021 45.76 45.76 45.40 45.40 3,673 +0.36(+0.79%)
Oct 14, 2021 44.99 45.23 44.99 45.04 2,108 +0.51(+1.15%)
Oct 13, 2021 44.59 44.69 44.36 44.53 126,761 -0.18(-0.41%)
Oct 12, 2021 44.64 44.71 44.64 44.71 1,080 +0.19(+0.43%)
Oct 11, 2021 45.04 45.18 44.52 44.52 1,725 -0.33(-0.73%)
Oct 08, 2021 45.12 45.12 44.85 44.85 5,585 -0.20(-0.45%)
Oct 07, 2021 45.00 45.30 45.00 45.05 3,981 +0.85(+1.92%)
Oct 06, 2021 44.22 44.22 43.97 44.20 3,179 -0.46(-1.02%)
Oct 05, 2021 44.61 44.72 44.61 44.66 1,507 +0.26(+0.58%)
Oct 04, 2021 44.30 44.47 44.28 44.40 4,502 -0.19(-0.44%)
Oct 01, 2021 43.96 44.62 43.96 44.59 4,435 +0.82(+1.88%)
Sep 30, 2021 44.42 44.87 43.77 43.77 9,102 -0.75(-1.69%)
Sep 29, 2021 44.55 44.66 44.45 44.52 3,996 -0.06(-0.13%)
Sep 28, 2021 45.04 45.04 44.51 44.58 3,419 -0.57(-1.27%)
Sep 27, 2021 45.21 45.38 45.12 45.16 1,045 +0.78(+1.75%)
Sep 24, 2021 44.47 44.55 44.32 44.38 2,988 -0.02(-0.04%)
Sep 23, 2021 44.06 44.62 44.06 44.40 29,650 +0.86(+1.98%)
Sep 22, 2021 43.44 43.88 43.43 43.53 2,231 +0.67(+1.57%)
Sep 21, 2021 42.91 42.91 42.86 42.86 450 +0.45(+1.05%)
Sep 20, 2021 42.75 42.99 42.36 42.41 6,544 -1.31(-2.99%)
Sep 17, 2021 43.95 43.95 43.53 43.72 24,347 -0.12(-0.28%)
Sep 16, 2021 44.06 44.06 43.78 43.84 2,782 -0.07(-0.17%)
Sep 15, 2021 43.76 43.98 43.76 43.92 3,181 +0.56(+1.30%)
Sep 14, 2021 43.74 43.74 43.34 43.35 932 -0.56(-1.28%)
Sep 13, 2021 43.87 43.98 43.70 43.91 548,658 -0.21(-0.48%)
Sep 10, 2021 44.07 44.23 44.07 44.13 5,606 -0.05(-0.10%)
Sep 09, 2021 44.54 44.54 44.13 44.17 4,807 +0.02(+0.06%)
Sep 08, 2021 44.45 44.45 44.15 44.15 3,556 -0.40(-0.90%)
Sep 07, 2021 44.89 44.89 44.55 44.55 3,453 -0.48(-1.06%)
Sep 03, 2021 45.31 45.31 44.84 45.03 4,234 -0.21(-0.46%)
Sep 02, 2021 45.35 45.40 45.24 45.24 2,890 +0.19(+0.43%)
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.