Skip to main content

Resources Prospect Ltd (NQ: PSC )

49.57 +0.36 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.89 49.21 48.86 49.21 5,080 +0.94(+1.96%)
Mar 26, 2024 48.67 48.75 48.27 48.27 8,007 -0.11(-0.23%)
Mar 25, 2024 48.58 48.87 48.38 48.38 20,396 -0.21(-0.43%)
Mar 22, 2024 49.00 49.00 48.57 48.59 7,905 -0.46(-0.94%)
Mar 21, 2024 49.15 49.16 49.02 49.05 4,435 +0.57(+1.17%)
Mar 20, 2024 47.78 48.48 47.70 48.48 12,399 +0.75(+1.57%)
Mar 19, 2024 47.34 47.86 47.31 47.73 11,653 +0.26(+0.55%)
Mar 18, 2024 47.68 47.72 47.47 47.47 15,067 -0.07(-0.15%)
Mar 15, 2024 47.31 47.63 47.31 47.54 7,679 +0.00(+0.00%)
Mar 14, 2024 47.57 47.60 47.25 47.54 6,205 -0.59(-1.23%)
Mar 13, 2024 48.08 48.45 48.05 48.13 46,669 +0.01(+0.02%)
Mar 12, 2024 47.78 48.32 47.78 48.12 6,580 +0.03(+0.06%)
Mar 11, 2024 48.25 48.25 47.88 48.09 8,269 -0.29(-0.60%)
Mar 08, 2024 49.01 49.01 48.38 48.38 7,124 -0.12(-0.25%)
Mar 07, 2024 48.55 48.59 48.43 48.50 11,687 +0.37(+0.77%)
Mar 06, 2024 48.39 48.39 48.02 48.13 3,908 +0.21(+0.44%)
Mar 05, 2024 48.06 48.17 47.76 47.92 7,258 -0.34(-0.70%)
Mar 04, 2024 48.66 48.67 48.23 48.26 8,789 -0.16(-0.33%)
Mar 01, 2024 48.10 48.42 47.91 48.42 6,698 +0.53(+1.11%)
Feb 29, 2024 48.05 48.05 47.74 47.89 7,866 +0.26(+0.55%)
Feb 28, 2024 47.81 47.84 47.56 47.63 304,871 -0.32(-0.67%)
Feb 27, 2024 47.92 48.09 47.92 47.95 6,486 +0.30(+0.63%)
Feb 26, 2024 47.46 47.71 47.38 47.65 9,925 +0.26(+0.54%)
Feb 23, 2024 47.25 47.59 47.13 47.39 6,640 +0.21(+0.45%)
Feb 22, 2024 46.88 47.24 46.81 47.18 10,159 +0.49(+1.04%)
Feb 21, 2024 46.92 47.04 46.46 46.69 14,075 -0.31(-0.65%)
Feb 20, 2024 46.90 47.00 46.78 47.00 11,938 -0.44(-0.93%)
Feb 16, 2024 47.72 47.92 47.44 47.44 3,743 -0.64(-1.33%)
Feb 15, 2024 47.71 48.16 47.51 48.08 5,116 +1.03(+2.19%)
Feb 14, 2024 46.52 47.12 46.52 47.05 4,181 +0.87(+1.88%)
Feb 13, 2024 46.81 46.81 46.02 46.18 24,391 -1.58(-3.31%)
Feb 12, 2024 47.66 47.95 47.66 47.76 3,210 +0.57(+1.21%)
Feb 09, 2024 46.76 47.19 46.70 47.19 10,412 +0.69(+1.48%)
Feb 08, 2024 46.18 46.57 46.17 46.50 9,149 +0.55(+1.20%)
Feb 07, 2024 45.83 46.08 45.74 45.95 4,979 +0.14(+0.31%)
Feb 06, 2024 45.77 45.82 45.65 45.81 7,661 +0.11(+0.24%)
Feb 05, 2024 46.02 46.02 45.17 45.70 5,440 -0.40(-0.87%)
Feb 02, 2024 45.72 46.24 45.67 46.10 48,476 -0.10(-0.22%)
Feb 01, 2024 45.91 46.22 45.42 46.20 10,948 +0.74(+1.63%)
Jan 31, 2024 46.35 46.38 45.46 45.46 8,271 -1.06(-2.28%)
Jan 30, 2024 46.42 46.55 46.41 46.52 7,462 -0.05(-0.11%)
Jan 29, 2024 46.09 46.57 45.99 46.57 9,423 +0.69(+1.50%)
Jan 26, 2024 46.17 46.17 45.83 45.88 9,489 +0.00(+0.00%)
Jan 25, 2024 46.15 46.20 45.71 45.88 6,828 +0.19(+0.42%)
Jan 24, 2024 46.55 46.55 45.64 45.69 10,203 -0.25(-0.55%)
Jan 23, 2024 46.25 46.25 45.77 45.94 12,636 -0.15(-0.32%)
Jan 22, 2024 45.88 46.17 45.88 46.09 8,699 +0.76(+1.69%)
Jan 19, 2024 44.74 45.37 44.72 45.33 4,792 +0.66(+1.47%)
Jan 18, 2024 44.50 44.70 44.16 44.67 18,798 +0.35(+0.80%)
Jan 17, 2024 44.03 44.36 44.03 44.31 10,466 -0.26(-0.57%)
Jan 16, 2024 44.49 44.79 44.47 44.57 8,197 -0.26(-0.58%)
Jan 12, 2024 45.30 45.40 44.71 44.83 7,173 -0.08(-0.18%)
Jan 11, 2024 45.13 45.13 44.43 44.91 11,692 -0.17(-0.38%)
Jan 10, 2024 45.02 45.11 44.71 45.08 10,281 +0.08(+0.17%)
Jan 09, 2024 45.09 45.12 44.75 45.00 15,732 -0.33(-0.72%)
Jan 08, 2024 44.54 45.37 44.52 45.33 8,434 +0.85(+1.91%)
Jan 05, 2024 44.69 44.86 44.48 44.48 8,196 -0.17(-0.38%)
Jan 04, 2024 44.63 44.81 44.61 44.65 10,837 -0.01(-0.02%)
Jan 03, 2024 45.26 45.27 44.64 44.66 12,477 -1.02(-2.23%)
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.