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 (%)
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%)
Sep 01, 2021 45.17 45.17 44.90 45.04 16,602 -0.02(-0.04%)
Aug 31, 2021 45.01 45.10 45.01 45.06 26,992 -0.07(-0.15%)
Aug 30, 2021 45.19 45.19 45.08 45.13 1,058 -0.07(-0.16%)
Aug 27, 2021 45.12 45.20 45.12 45.20 3,094 +0.87(+1.97%)
Aug 26, 2021 44.64 44.64 44.33 44.33 2,274 -0.60(-1.33%)
Aug 25, 2021 44.46 44.93 44.46 44.93 2,194 +0.53(+1.19%)
Aug 24, 2021 44.32 44.40 44.32 44.40 771 +0.50(+1.14%)
Aug 23, 2021 43.35 43.94 43.35 43.90 3,703 +0.60(+1.38%)
Aug 20, 2021 43.22 43.30 43.22 43.30 1,117 +0.60(+1.41%)
Aug 19, 2021 43.02 43.14 42.55 42.70 3,252 -0.59(-1.37%)
Aug 18, 2021 43.67 43.91 43.29 43.29 3,179 -0.38(-0.88%)
Aug 17, 2021 43.68 43.73 43.21 43.67 4,529 -0.68(-1.54%)
Aug 16, 2021 44.33 44.53 44.33 44.36 25,954 -0.23(-0.53%)
Aug 13, 2021 44.76 44.83 44.59 44.59 5,426 -0.35(-0.78%)
Aug 12, 2021 44.98 44.98 44.81 44.94 3,206 -0.00(-0.00%)
Aug 11, 2021 44.53 44.94 44.53 44.94 4,168 +0.44(+0.98%)
Aug 10, 2021 44.50 44.51 44.46 44.51 2,610 +0.08(+0.18%)
Aug 09, 2021 44.36 44.43 44.36 44.43 1,313 -0.10(-0.22%)
Aug 06, 2021 44.45 44.52 44.45 44.52 929 +0.57(+1.30%)
Aug 05, 2021 43.72 43.95 43.72 43.95 2,012 +0.62(+1.42%)
Aug 04, 2021 43.68 44.02 43.34 43.34 6,454 -0.68(-1.55%)
Aug 03, 2021 43.64 44.02 43.64 44.02 1,866 +0.35(+0.80%)
Aug 02, 2021 44.12 44.17 43.67 43.67 36,542 -0.27(-0.62%)
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%)
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.