Resources Prospect Ltd (NQ: PSC )

52.31 +1.14 (+2.23%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 44.03 44.14 43.98 44.14 29,423 +0.54(+1.25%)
Apr 30, 2021 43.81 43.81 43.51 43.59 1,355 -0.35(-0.80%)
Apr 29, 2021 44.44 44.44 43.82 43.94 1,364 -0.04(-0.08%)
Apr 28, 2021 43.97 43.98 43.86 43.98 45,146 +0.21(+0.47%)
Apr 27, 2021 43.76 43.95 43.69 43.77 997,323 +0.13(+0.31%)
Apr 26, 2021 43.46 43.74 43.46 43.64 9,989 +0.12(+0.29%)
Apr 23, 2021 43.32 43.53 43.26 43.52 5,524 +0.88(+2.07%)
Apr 22, 2021 43.14 43.20 42.63 42.63 1,200,152 -0.05(-0.11%)
Apr 21, 2021 41.62 42.73 41.62 42.68 4,203 +0.93(+2.23%)
Apr 20, 2021 42.54 42.54 41.72 41.75 1,203,524 -1.18(-2.75%)
Apr 19, 2021 43.08 43.10 42.81 42.93 2,757 -0.36(-0.83%)
Apr 16, 2021 43.38 43.38 43.05 43.29 3,544 +0.28(+0.66%)
Apr 15, 2021 43.05 43.17 42.80 43.01 11,527 -0.16(-0.38%)
Apr 14, 2021 43.28 43.33 43.14 43.17 1,305,986 +0.71(+1.67%)
Apr 13, 2021 42.13 42.46 42.11 42.46 2,471 -0.31(-0.72%)
Apr 12, 2021 42.53 42.77 42.53 42.77 26,574 +0.10(+0.22%)
Apr 09, 2021 42.44 42.67 42.38 42.67 8,339 +0.08(+0.19%)
Apr 08, 2021 42.07 42.59 42.07 42.59 1,103,939 +0.18(+0.43%)
Apr 07, 2021 42.65 42.65 42.41 42.41 1,777,434 -0.38(-0.88%)
Apr 06, 2021 43.11 43.11 42.79 42.79 28,320 -0.14(-0.34%)
Apr 05, 2021 42.79 42.93 42.74 42.93 8,638 +0.51(+1.20%)
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.