Resources Prospect Ltd (NQ: PSC )
48.99
-0.08
(-0.16%)
Streaming Delayed Price
Updated: 11:52 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.10(+0.38%) | |
| Apr 25, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.62(+2.41%) | |
| Apr 20, 2017 | 25.71 | 25.71 | 25.71 | 0 | +0.24(+0.93%) | |
| Apr 11, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.37(-1.43%) | |
| Mar 31, 2017 | 25.84 | 25.84 | 25.84 | 88 | +0.64(+2.52%) | |
| Mar 27, 2017 | 25.21 | 25.21 | 25.21 | 0 | -0.09(-0.36%) | |
| Mar 24, 2017 | 25.22 | 25.33 | 25.22 | 25.30 | 2,057 | -0.38(-1.49%) |
| Mar 20, 2017 | 25.68 | 25.68 | 25.68 | 0 | -0.15(-0.60%) | |
| Mar 17, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 1,099 | +0.10(+0.39%) |
| Mar 16, 2017 | 25.72 | 25.74 | 25.72 | 25.73 | 2,234 | +0.40(+1.58%) |
| Mar 14, 2017 | 25.33 | 25.33 | 25.33 | 0 | -0.07(-0.29%) | |
| Mar 13, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 198 | +0.15(+0.58%) |
| Mar 10, 2017 | 25.23 | 25.26 | 25.22 | 25.26 | 4,316 | -0.07(-0.29%) |
| Mar 09, 2017 | 25.44 | 25.44 | 25.33 | 25.33 | 275 | -0.09(-0.36%) |
| Mar 08, 2017 | 25.48 | 25.48 | 25.43 | 25.43 | 401 | -0.32(-1.23%) |
| Mar 03, 2017 | 25.74 | 25.74 | 25.74 | 1 | -0.38(-1.46%) | |
| Mar 01, 2017 | 26.12 | 26.12 | 26.12 | 0 | +0.53(+2.05%) | |
| Feb 28, 2017 | 25.80 | 25.80 | 25.58 | 25.60 | 2,160 | -0.41(-1.57%) |
| Feb 27, 2017 | 25.83 | 26.01 | 25.83 | 26.01 | 529 | +0.21(+0.81%) |
| Feb 23, 2017 | 25.80 | 25.80 | 25.80 | 0 | -0.30(-1.15%) | |
| Feb 21, 2017 | 26.10 | 26.10 | 26.10 | 0 | +0.23(+0.88%) | |
| Feb 17, 2017 | 25.87 | 25.87 | 25.87 | 0 | -0.01(-0.04%) | |
| Feb 16, 2017 | 25.88 | 25.88 | 25.88 | 25.88 | 370 | -0.02(-0.09%) |
| Feb 15, 2017 | 25.75 | 25.90 | 25.75 | 25.90 | 1,299 | +0.20(+0.80%) |
| Feb 14, 2017 | 25.70 | 25.70 | 25.70 | 25.70 | 110 | +0.01(+0.05%) |
| Feb 10, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.19(+0.73%) | |
| Feb 09, 2017 | 25.50 | 25.50 | 25.50 | 25.50 | 605 | +0.54(+2.15%) |
| Feb 08, 2017 | 24.96 | 24.96 | 24.96 | 24.96 | 220 | -0.24(-0.94%) |
| Feb 06, 2017 | 25.20 | 25.20 | 25.20 | 0 | -0.23(-0.89%) | |
| Feb 03, 2017 | 25.43 | 25.43 | 25.43 | 25.43 | 2,797 | +0.41(+1.63%) |
| Feb 02, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 785 | -0.05(-0.18%) |
| Feb 01, 2017 | 25.10 | 25.10 | 25.06 | 25.06 | 792 | +0.16(+0.66%) |
| Jan 30, 2017 | 24.90 | 24.90 | 24.90 | 0 | -0.30(-1.19%) | |
| Jan 25, 2017 | 25.20 | 25.20 | 25.20 | 38 | +0.18(+0.73%) | |
| Jan 24, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 330 | -0.03(-0.11%) |
| Jan 18, 2017 | 25.04 | 25.04 | 25.04 | 2 | -0.02(-0.07%) | |
| Jan 17, 2017 | 25.06 | 25.06 | 25.06 | 25.06 | 382 | -0.26(-1.05%) |
| Jan 13, 2017 | 25.33 | 25.33 | 25.33 | 0 | -0.02(-0.07%) | |
| Jan 10, 2017 | 25.34 | 25.34 | 25.34 | 0 | +0.24(+0.94%) | |
| Jan 09, 2017 | 25.11 | 25.11 | 25.11 | 25.11 | 112 | +0.05(+0.18%) |
| Jan 03, 2017 | 25.06 | 25.06 | 25.06 | 0 | -0.03(-0.12%) | |
| Dec 30, 2016 | 25.09 | 25.09 | 25.09 | 0 | -0.04(-0.17%) | |
| Dec 29, 2016 | 25.13 | 25.13 | 25.13 | 25.13 | 1,063 | -0.15(-0.61%) |
| Dec 28, 2016 | 25.29 | 25.29 | 25.29 | 25.29 | 185 | +0.02(+0.09%) |
| Dec 23, 2016 | 25.27 | 25.27 | 25.27 | 27 | +0.05(+0.22%) | |
| Dec 22, 2016 | 25.44 | 25.44 | 25.18 | 25.21 | 1,634 | -0.23(-0.89%) |
| Dec 21, 2016 | 25.51 | 25.51 | 25.44 | 25.44 | 282 | -0.06(-0.25%) |
| Dec 20, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 972 | +0.25(+1.00%) |
| Dec 19, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 110 | -0.03(-0.11%) |
| Dec 16, 2016 | 25.38 | 25.38 | 25.27 | 25.27 | 3,982 | +0.00(+0.00%) |
| Dec 15, 2016 | 25.33 | 25.33 | 25.27 | 25.27 | 9,828 | +0.03(+0.11%) |
| Dec 14, 2016 | 25.23 | 25.31 | 25.23 | 25.25 | 2,591 | -0.25(-0.97%) |
| Dec 12, 2016 | 25.49 | 25.49 | 25.49 | 47 | +0.00(+0.00%) | |
| Dec 08, 2016 | 25.49 | 25.49 | 25.49 | 0 | +1.17(+4.80%) | |
| Dec 05, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.01(-0.04%) | |
| Dec 02, 2016 | 24.42 | 24.42 | 24.23 | 24.33 | 663 | -0.32(-1.30%) |
| Dec 01, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 773 | +0.14(+0.57%) |
| Nov 29, 2016 | 24.51 | 24.51 | 24.51 | 0 | +0.04(+0.15%) | |
| Nov 28, 2016 | 24.95 | 24.95 | 24.48 | 24.48 | 7,295 | -0.28(-1.13%) |
| Nov 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.27(+1.10%) | |
| Nov 22, 2016 | 24.37 | 24.49 | 24.37 | 24.49 | 419 | +0.29(+1.20%) |
| Nov 21, 2016 | 24.20 | 24.20 | 24.20 | 24.20 | 464 | -0.58(-2.34%) |
| Nov 16, 2016 | 24.78 | 24.78 | 24.78 | 110 | +1.11(+4.70%) | |
| Nov 14, 2016 | 23.66 | 23.66 | 23.66 | 0 | +0.78(+3.40%) | |
| Nov 10, 2016 | 22.89 | 22.89 | 22.89 | 55 | +0.38(+1.71%) | |
| Nov 09, 2016 | 22.51 | 22.51 | 22.50 | 22.50 | 3,386 | +1.09(+5.09%) |
| Nov 02, 2016 | 21.41 | 21.41 | 21.41 | 60 | -0.33(-1.54%) | |
| Nov 01, 2016 | 21.75 | 21.75 | 21.75 | 21.75 | 331 | -0.85(-3.77%) |
| Oct 06, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.10(-0.44%) | |
| Oct 05, 2016 | 22.70 | 22.70 | 22.70 | 22.70 | 2,210 | +0.16(+0.73%) |
| Oct 04, 2016 | 22.53 | 22.53 | 22.53 | 22.53 | 1,105 | -0.10(-0.44%) |
| Oct 03, 2016 | 22.63 | 22.63 | 22.63 | 22.63 | 877 | -0.09(-0.40%) |
| Sep 30, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 121 | +0.05(+0.20%) |
| Sep 29, 2016 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 23.44 | 23.44 | 22.68 | 22.68 | 7,845 | +0.05(+0.24%) |
| Sep 27, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 22.62 | 22.62 | 22.62 | 22.62 | 435 | -0.32(-1.38%) |
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.
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.
