Resources Prospect Ltd (NQ: PSC )

45.05 USD -0.80 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 46.69 47.27 45.05 45.05 33,211 -0.80(-1.76%)
Nov 30, 2021 46.37 46.37 45.50 45.85 3,029 -1.02(-2.17%)
Nov 29, 2021 46.88 47.39 46.87 46.87 25,388 -0.13(-0.28%)
Nov 26, 2021 47.39 47.42 46.47 47.00 3,484 -1.69(-3.47%)
Nov 24, 2021 48.48 48.69 48.48 48.69 3,676 -0.03(-0.07%)
Nov 23, 2021 48.84 48.84 48.38 48.72 3,503,647 -0.29(-0.59%)
Nov 22, 2021 49.19 49.19 48.90 49.01 4,447 +0.49(+1.01%)
Nov 19, 2021 48.69 48.77 48.52 48.52 1,519 -0.44(-0.91%)
Nov 18, 2021 48.93 49.01 48.86 48.96 2,872 -0.14(-0.28%)
Nov 17, 2021 48.85 49.10 48.85 49.10 3,570 -0.49(-0.99%)
Nov 16, 2021 49.44 49.70 49.44 49.59 8,748 +0.23(+0.47%)
Nov 15, 2021 49.51 49.51 49.30 49.36 3,134 -0.17(-0.34%)
Nov 12, 2021 49.51 49.60 49.51 49.52 1,164 -0.06(-0.11%)
Nov 11, 2021 49.55 49.69 49.54 49.58 2,739 -0.03(-0.06%)
Nov 09, 2021 49.50 49.69 49.50 49.61 3,086 -0.25(-0.50%)
Nov 08, 2021 51.73 51.83 49.85 49.86 4,307 +0.15(+0.30%)
Nov 05, 2021 49.63 49.97 49.63 49.71 3,010 +0.63(+1.29%)
Nov 04, 2021 49.35 49.56 49.04 49.08 5,378 -0.06(-0.13%)
Nov 03, 2021 48.62 49.14 48.62 49.14 3,897 +1.23(+2.56%)
Nov 02, 2021 47.80 47.94 47.72 47.91 6,336 +0.08(+0.16%)
Nov 01, 2021 46.70 47.85 46.37 47.83 5,643 +1.47(+3.16%)
Oct 29, 2021 46.26 46.90 46.26 46.37 5,414 -0.41(-0.88%)
Oct 28, 2021 46.60 46.78 46.60 46.78 22,828 +0.72(+1.56%)
Oct 27, 2021 46.82 46.84 46.06 46.06 3,469 -1.06(-2.25%)
Oct 26, 2021 47.50 47.01 47.12 30,379 -0.47(-0.99%)
Oct 25, 2021 47.40 47.69 47.40 47.59 2,478 +0.19(+0.40%)
Oct 22, 2021 47.43 47.59 47.21 47.40 3,997 +0.11(+0.23%)
Oct 21, 2021 47.19 47.29 47.19 47.29 1,331 +0.01(+0.02%)
Oct 20, 2021 47.08 47.42 47.08 47.28 74,787 +0.39(+0.83%)
Oct 19, 2021 46.96 46.97 46.77 46.89 2,513 +0.04(+0.08%)
Oct 18, 2021 46.97 47.04 46.78 46.85 7,246 -0.19(-0.40%)
Oct 15, 2021 47.41 47.41 47.04 47.04 3,545 +0.37(+0.79%)
Oct 14, 2021 46.61 46.87 46.61 46.67 2,035 +0.53(+1.15%)
Oct 13, 2021 46.20 46.31 45.96 46.14 122,340 -0.19(-0.41%)
Oct 12, 2021 46.25 46.33 46.25 46.33 1,043 +0.20(+0.43%)
Oct 11, 2021 46.67 46.81 46.13 46.13 1,665 -0.34(-0.73%)
Oct 08, 2021 46.75 46.75 46.47 46.47 5,391 -0.21(-0.45%)
Oct 07, 2021 46.63 46.94 46.63 46.68 3,843 +0.88(+1.92%)
Oct 06, 2021 45.82 45.82 45.56 45.80 3,069 -0.47(-1.02%)
Oct 05, 2021 46.22 46.33 46.22 46.27 1,455 +0.27(+0.58%)
Oct 04, 2021 45.90 46.08 45.88 46.00 4,345 -0.20(-0.44%)
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.