Resources Prospect Ltd (NQ: PSC )

51.17 +0.20 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.07 41.14 40.33 40.65 4,075 -0.26(-0.63%)
Feb 25, 2021 41.72 41.72 40.90 40.90 6,510 -1.26(-3.00%)
Feb 24, 2021 41.52 42.17 41.52 42.17 187,666 +1.09(+2.65%)
Feb 23, 2021 40.47 41.08 40.47 41.08 4,712 -0.02(-0.05%)
Feb 22, 2021 41.33 41.36 41.10 41.10 5,713 +0.30(+0.73%)
Feb 19, 2021 40.07 40.80 40.07 40.80 1,149 +0.77(+1.93%)
Feb 18, 2021 40.06 40.06 40.03 40.03 531 -0.51(-1.27%)
Feb 17, 2021 40.37 40.62 40.37 40.54 2,855 -0.12(-0.30%)
Feb 16, 2021 40.99 41.05 40.66 40.67 2,630 +0.13(+0.32%)
Feb 12, 2021 40.67 40.67 40.54 40.54 1,358 +0.22(+0.53%)
Feb 11, 2021 40.17 40.32 40.17 40.32 2,898 -0.26(-0.64%)
Feb 10, 2021 40.52 40.87 40.52 40.58 2,622 -0.10(-0.23%)
Feb 09, 2021 40.64 40.74 40.64 40.68 2,851 +0.27(+0.67%)
Feb 08, 2021 39.98 40.41 39.98 40.41 59,504 +1.12(+2.86%)
Feb 05, 2021 39.13 39.28 39.13 39.28 2,403 +0.36(+0.92%)
Feb 04, 2021 38.37 38.93 38.37 38.93 9,994 +0.82(+2.16%)
Feb 03, 2021 38.10 38.10 38.10 38.10 5,609 -0.20(-0.53%)
Feb 02, 2021 38.29 38.37 38.23 38.30 7,391 +0.59(+1.56%)
Feb 01, 2021 37.00 37.79 37.00 37.72 7,239 +0.77(+2.08%)
Jan 29, 2021 37.46 37.61 36.86 36.95 5,957 -0.67(-1.79%)
Jan 28, 2021 37.77 37.77 37.62 37.62 4,591 -0.32(-0.84%)
Jan 27, 2021 37.56 38.05 37.56 37.94 7,726 -0.42(-1.09%)
Jan 26, 2021 38.33 38.37 38.33 38.36 3,605 +0.15(+0.40%)
Jan 25, 2021 37.88 38.21 37.88 38.21 3,646 +0.28(+0.74%)
Jan 22, 2021 37.64 37.92 37.64 37.92 2,612 +0.15(+0.39%)
Jan 21, 2021 38.01 38.01 37.78 37.78 17,763 -0.54(-1.42%)
Jan 20, 2021 39.23 39.23 38.29 38.32 4,126 +0.09(+0.24%)
Jan 19, 2021 38.27 38.27 38.05 38.23 2,022 +0.43(+1.15%)
Jan 15, 2021 38.25 38.25 37.67 37.79 5,852 -0.58(-1.52%)
Jan 14, 2021 38.24 38.49 38.24 38.38 4,635 +0.92(+2.47%)
Jan 13, 2021 37.46 37.46 37.35 37.45 2,902 -0.36(-0.94%)
Jan 12, 2021 37.59 37.81 37.56 37.81 9,678 +0.78(+2.11%)
Jan 11, 2021 36.97 37.03 36.97 37.03 1,583,528 +0.41(+1.12%)
Jan 08, 2021 37.07 37.07 36.52 36.62 940 -0.58(-1.56%)
Jan 07, 2021 37.07 37.20 37.07 37.20 52,502 +0.42(+1.14%)
Jan 06, 2021 35.83 36.82 35.83 36.78 5,976 +1.60(+4.54%)
Jan 05, 2021 35.03 35.18 35.03 35.18 1,105 +0.75(+2.18%)
Jan 04, 2021 34.14 34.43 34.14 34.43 2,311 -0.31(-0.90%)
Dec 31, 2020 34.74 34.74 34.74 911 -0.05(-0.14%)
Dec 30, 2020 34.86 34.86 34.79 34.79 911 +0.38(+1.09%)
Dec 29, 2020 34.46 34.46 34.24 34.42 5,937 -0.61(-1.75%)
Dec 28, 2020 35.10 35.10 35.01 35.03 3,605 +0.22(+0.62%)
Dec 24, 2020 34.66 34.81 34.66 34.81 1,574 -0.02(-0.07%)
Dec 23, 2020 34.79 34.84 34.78 34.84 620 +0.51(+1.48%)
Dec 22, 2020 34.33 34.34 34.33 34.33 1,088 +0.07(+0.21%)
Dec 21, 2020 33.68 34.26 33.68 34.26 3,319 -0.47(-1.34%)
Dec 18, 2020 34.77 34.77 34.65 34.73 1,783 +0.12(+0.35%)
Dec 17, 2020 34.48 34.60 34.45 34.60 3,078 +0.26(+0.76%)
Dec 16, 2020 34.40 34.40 34.28 34.34 1,359 +0.20(+0.59%)
Dec 15, 2020 34.14 34.14 34.14 34.14 453 +0.33(+0.97%)
Dec 14, 2020 34.10 34.11 33.82 33.82 1,329 -0.06(-0.17%)
Dec 11, 2020 33.93 33.93 33.76 33.87 1,364 -0.36(-1.05%)
Dec 10, 2020 34.13 34.23 34.13 34.23 718 +0.23(+0.69%)
Dec 09, 2020 34.14 34.21 34.00 34.00 372,695 +0.04(+0.11%)
Dec 08, 2020 33.69 33.96 33.69 33.96 1,202 +0.22(+0.65%)
Dec 07, 2020 33.81 33.84 33.74 33.74 1,838 -0.17(-0.51%)
Dec 04, 2020 33.77 33.92 33.77 33.92 3,148 +0.69(+2.07%)
Dec 03, 2020 33.42 33.68 33.23 33.23 2,173 +0.43(+1.31%)
Dec 02, 2020 32.76 32.80 32.76 32.80 375 +0.09(+0.26%)
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.