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 (%)
Aug 31, 2020 28.05 28.05 27.93 27.93 2,502 -0.44(-1.54%)
Aug 28, 2020 28.15 28.47 28.15 28.37 3,167 +0.26(+0.93%)
Aug 27, 2020 28.10 28.20 28.05 28.11 2,018 +0.13(+0.46%)
Aug 26, 2020 27.98 27.98 27.98 27.98 645 -0.06(-0.20%)
Aug 25, 2020 28.03 28.04 28.03 28.04 722 -0.12(-0.41%)
Aug 24, 2020 27.72 28.15 27.72 28.15 1,825 +0.52(+1.89%)
Aug 21, 2020 27.70 27.70 27.58 27.63 527 -0.27(-0.95%)
Aug 20, 2020 27.99 28.02 27.89 27.89 1,555 -0.49(-1.73%)
Aug 19, 2020 28.39 28.39 28.39 28.39 2,217,623 +0.22(+0.77%)
Aug 18, 2020 28.17 28.17 28.17 28.17 593 -0.35(-1.23%)
Aug 17, 2020 28.56 28.56 28.52 28.52 1,432 -0.03(-0.10%)
Aug 14, 2020 28.58 28.58 28.54 28.55 1,794 +0.06(+0.20%)
Aug 13, 2020 28.63 28.63 28.49 28.49 2,140 -0.20(-0.69%)
Aug 12, 2020 28.95 28.95 28.57 28.69 3,964,059 -0.25(-0.88%)
Aug 11, 2020 29.01 29.01 28.91 28.94 4,696 +1.14(+4.08%)
Aug 10, 2020 27.81 228 +0.00(+0.00%)
Aug 07, 2020 27.81 27.81 27.81 27.81 1,161 +0.15(+0.55%)
Aug 06, 2020 27.78 27.78 27.66 27.66 1,382 -0.01(-0.03%)
Aug 05, 2020 27.73 27.73 27.66 27.67 4,752,213 +0.35(+1.27%)
Aug 04, 2020 27.30 27.45 27.30 27.32 1,106 +0.19(+0.70%)
Aug 03, 2020 27.04 27.13 27.01 27.13 2,667 +0.42(+1.56%)
Jul 31, 2020 26.43 26.71 26.43 26.71 1,900 -0.22(-0.80%)
Jul 30, 2020 26.93 26.93 26.93 26.93 267 -0.24(-0.87%)
Jul 29, 2020 27.16 27.16 27.16 27.16 261 +0.50(+1.89%)
Jul 28, 2020 26.93 26.94 26.66 26.66 1,223 -0.23(-0.86%)
Jul 27, 2020 26.79 26.89 26.79 26.89 871 +0.28(+1.05%)
Jul 24, 2020 26.74 26.74 26.61 26.61 1,266 -0.36(-1.32%)
Jul 23, 2020 27.20 27.21 26.92 26.97 3,018 +0.23(+0.86%)
Jul 22, 2020 26.36 26.82 26.36 26.74 2,198 -0.05(-0.18%)
Jul 21, 2020 26.79 26.79 26.79 26.79 477 +0.75(+2.88%)
Jul 20, 2020 26.06 26.06 25.90 26.04 2,525 -0.28(-1.08%)
Jul 17, 2020 26.44 26.50 26.32 26.32 950 +0.02(+0.06%)
Jul 16, 2020 26.18 26.30 26.18 26.30 1,271 -0.22(-0.85%)
Jul 15, 2020 26.26 26.53 26.26 26.53 1,709 +1.14(+4.47%)
Jul 14, 2020 25.28 25.39 25.28 25.39 475 +0.29(+1.15%)
Jul 13, 2020 25.37 25.64 25.10 25.10 2,189 -0.14(-0.57%)
Jul 10, 2020 25.18 25.25 25.18 25.25 1,794 +0.54(+2.17%)
Jul 09, 2020 24.71 24.71 24.71 24.71 1,372 -0.61(-2.42%)
Jul 08, 2020 25.12 25.32 25.11 25.32 977 +0.18(+0.70%)
Jul 07, 2020 25.43 25.50 25.15 25.15 2,269 -0.60(-2.32%)
Jul 06, 2020 25.99 26.07 25.74 25.74 9,275 +0.32(+1.26%)
Jul 02, 2020 26.06 26.09 25.42 25.42 844 +0.03(+0.12%)
Jul 01, 2020 25.83 25.83 25.39 25.39 805 -0.40(-1.54%)
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%)
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.