Skip to main content

Resources Prospect Ltd (NQ: PSC )

50.76 -0.64 (-1.25%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.43 25.83 25.43 25.79 3,378 +0.37(+1.44%)
Jun 29, 2020 24.68 25.51 24.54 25.42 47,208 +1.51(+6.32%)
Jun 26, 2020 24.70 24.76 23.90 23.91 74,530 -1.16(-4.63%)
Jun 25, 2020 25.19 25.19 25.00 25.07 820 +0.08(+0.34%)
Jun 24, 2020 25.46 25.46 24.81 24.99 3,571 -1.10(-4.22%)
Jun 23, 2020 25.99 26.11 25.92 26.09 11,190 +0.15(+0.58%)
Jun 22, 2020 25.59 25.94 25.59 25.94 693 +0.08(+0.29%)
Jun 19, 2020 26.23 26.37 25.86 25.86 3,180 -0.31(-1.17%)
Jun 18, 2020 26.41 26.41 26.07 26.17 2,683 -0.21(-0.79%)
Jun 17, 2020 26.21 26.46 26.21 26.37 1,704 -0.33(-1.23%)
Jun 16, 2020 26.90 27.00 26.17 26.70 2,450 +0.69(+2.64%)
Jun 15, 2020 24.98 26.02 24.92 26.02 808 +0.66(+2.61%)
Jun 12, 2020 24.96 25.35 24.85 25.35 4,558 +0.11(+0.45%)
Jun 11, 2020 25.64 25.66 25.22 25.24 4,440 -1.88(-6.93%)
Jun 10, 2020 27.23 27.53 27.12 27.12 4,642 -1.17(-4.13%)
Jun 09, 2020 28.25 28.30 28.16 28.29 1,731 -0.74(-2.53%)
Jun 08, 2020 28.84 29.18 28.84 29.02 3,140 +0.85(+3.03%)
Jun 05, 2020 28.70 28.70 28.09 28.17 19,295 +1.18(+4.36%)
Jun 04, 2020 26.67 26.99 26.67 26.99 1,012 +0.38(+1.42%)
Jun 03, 2020 26.71 26.76 26.62 26.62 3,925 +0.83(+3.21%)
Jun 02, 2020 25.84 25.86 25.79 25.79 1,846 +0.27(+1.07%)
Jun 01, 2020 25.52 25.56 25.51 25.51 1,661 +0.51(+2.04%)
May 29, 2020 24.71 25.14 24.71 25.01 10,495 -0.94(-3.63%)
May 28, 2020 25.95 25.95 25.95 25.95 441 -0.13(-0.51%)
May 27, 2020 25.62 26.10 25.62 26.08 2,943 +1.01(+4.04%)
May 26, 2020 24.98 25.28 24.98 25.07 745 +1.08(+4.49%)
May 22, 2020 23.93 23.99 23.92 23.99 1,484 -0.01(-0.03%)
May 21, 2020 24.11 24.15 24.00 24.00 1,011 +0.07(+0.29%)
May 20, 2020 23.93 23.93 23.93 23.93 446 +0.20(+0.83%)
May 19, 2020 23.72 23.73 23.70 23.73 2,015 +0.14(+0.60%)
May 18, 2020 23.59 23.59 23.59 23.59 660 +1.58(+7.19%)
May 15, 2020 22.07 22.09 22.00 22.01 1,590 +0.26(+1.21%)
May 14, 2020 21.51 21.74 21.44 21.74 11,479 +0.14(+0.64%)
May 13, 2020 22.01 22.02 21.47 21.61 9,937 -0.98(-4.33%)
May 12, 2020 23.23 23.29 22.58 22.58 4,278 -0.92(-3.91%)
May 11, 2020 23.65 23.65 23.50 23.50 944 -0.32(-1.34%)
May 08, 2020 23.77 23.82 23.77 23.82 1,590 +0.92(+4.01%)
May 07, 2020 22.90 22.90 22.90 22.90 401 +0.49(+2.19%)
May 06, 2020 22.77 22.77 22.41 22.41 10,264 -0.82(-3.53%)
May 05, 2020 23.22 23.23 23.20 23.23 1,687 +0.46(+2.00%)
May 04, 2020 22.49 22.80 22.49 22.78 1,822 +0.01(+0.05%)
May 01, 2020 22.60 22.77 22.60 22.77 1,908 -1.24(-5.15%)
Apr 30, 2020 24.06 24.06 24.00 24.00 758 -0.78(-3.14%)
Apr 29, 2020 24.08 24.84 24.01 24.78 8,866 +1.25(+5.29%)
Apr 28, 2020 23.35 23.68 23.35 23.53 18,980 +0.48(+2.07%)
Apr 27, 2020 22.98 23.06 22.97 23.06 658 +0.94(+4.26%)
Apr 24, 2020 21.85 22.11 21.85 22.11 3,498 +0.30(+1.39%)
Apr 23, 2020 22.04 22.12 21.81 21.81 4,084 +0.23(+1.06%)
Apr 22, 2020 21.52 21.69 21.52 21.58 5,110 +0.46(+2.16%)
Apr 21, 2020 21.07 21.13 21.07 21.12 1,861 -0.86(-3.92%)
Apr 20, 2020 22.09 22.11 21.99 21.99 1,586 -0.19(-0.87%)
Apr 17, 2020 22.13 22.18 22.13 22.18 2,226 +0.95(+4.46%)
Apr 16, 2020 21.17 21.40 20.87 21.23 12,695 -0.02(-0.09%)
Apr 15, 2020 21.38 21.46 21.25 21.25 9,254 -1.05(-4.70%)
Apr 14, 2020 22.52 22.52 21.99 22.30 6,992 +0.49(+2.25%)
Apr 13, 2020 21.97 22.12 21.64 21.81 6,912 -0.74(-3.26%)
Apr 09, 2020 22.68 22.76 22.44 22.54 5,936 +0.92(+4.28%)
Apr 08, 2020 20.75 21.62 20.75 21.62 13,499 +1.11(+5.43%)
Apr 07, 2020 21.37 21.37 20.51 20.51 73,759 +0.57(+2.84%)
Apr 06, 2020 19.57 19.96 19.57 19.94 3,950 +1.43(+7.75%)
Apr 03, 2020 19.21 19.21 18.26 18.51 6,043 -0.54(-2.82%)
Apr 02, 2020 19.58 19.72 18.94 19.04 17,753 +0.19(+1.00%)
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.