01:37:11 EDT Wed 29 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-28QRSLS0.18280.21910.17320.20780.019861,475,52418,8520.52850.54
2024-05-27QRSLS0.1880.19490.1760.1880.008000.1750.2047
2024-05-24QRSLS0.1880.19490.1760.1880.008511,3496010.1750.2047
2024-05-23QRSLS0.17730.1850.17160.180.0013729,5243760.16650.18
2024-05-22QRSLS0.18990.18990.17210.1787-0.0065774,4214720.17210.1849
2024-05-21QRSLS0.22060.2250.1850.1852-0.03171,902,9749700.1850.2039
2024-05-20QRSLS0.190.220.18220.2170.04086,084,0553,0020.18290.2199
2024-05-17QRSLS0.190.22990.17140.17620.00586,373,9512,6740.17150.2051
2024-05-16QRSLS0.16220.17980.16220.1704-0.0028475,6354590.1720.19
2024-05-15QRSLS0.16610.17550.16610.1740.0076474,8853690.14850.1758
2024-05-14QRSLS0.16630.1750.1620.1664-0.0006202,8223160.1730.1848
2024-05-13QRSLS0.1690.1750.16020.167-0.001153,5391870.1610.176
2024-05-10QRSLS0.1630.1760.1630.168-0.002381,0511450.16790.175
2024-05-09QRSLS0.1760.1760.16660.1677-0.007384,901800.16660.1769
2024-05-08QRSLS0.1710.17690.17010.1750.0009241,4691160.170.1769
2024-05-07QRSLS0.16790.17690.16790.17410.0068188,4394630.16710.177
2024-05-06QRSLS0.1750.1770.1670.1673-0.002102,9012450.16660.176
2024-05-03QRSLS0.1750.1790.16760.1693-0.005172,7751460.16150.1873
2024-05-02QRSLS0.170.1780.16570.17530.0083232,2213140.15020.1873
2024-05-01QRSLS0.1710.1710.16010.1670.001200,8721,2210.16150.17
2024-04-30QRSLS0.1640.170.16230.1660.001293,6131110.16370.17
2024-04-29QRSLS0.170.1740.160.1622-0.0088282,3032260.14750.18
2024-04-26QRSLS0.1740.18340.1670.1698-0.0082318,5793220.16950.179
2024-04-25QRSLS0.1740.18250.16860.1780.0087176,1871,9620.17370.1772
2024-04-24QRSLS0.1670.17280.16630.1681-0.0024117,116920.16850.1735
2024-04-23QRSLS0.16520.17320.16520.17050.0035180,6131280.16520.1732
2024-04-22QRSLS0.1710.1750.16510.16690.0016103,7141230.1650.1833
2024-04-19QRSLS0.16670.1770.16520.1653-0.007177,5231400.1620.24
2024-04-18QRSLS0.16990.17550.16120.17070.0065431,7813170.17050.18
2024-04-17QRSLS0.1680.170.16110.1640.0025272,8912910.160.17
2024-04-16QRSLS0.1610.16550.1610.16150.0004150,2351,8760.160.1655
2024-04-15QRSLS0.1660.170.16060.1611-0.0023172,4231470.16055.00
2024-04-12QRSLS0.16420.16620.16010.16470.002199,4422800.16040.1645
2024-04-11QRSLS0.170.170.16090.1643-0.0043144,2573930.15950.175
2024-04-10QRSLS0.17670.17670.1640.1668-0.0051227,4482460.16240.1682
2024-04-09QRSLS0.1650.17680.1620.17360.0077171,1781940.17030.1769
2024-04-08QRSLS0.1680.1730.16360.1664-0.0018123,1372,2670.1650.1888
2024-04-05QRSLS0.1680.17380.1610.1683-0.0019404,5712830.16350.1699
2024-04-04QRSLS0.17350.17590.17020.1702-0.0048134,1201840.16510.1729
2024-04-03QRSLS0.1630.2090.1580.1750.00621,868,8421,1520.1650.1799
2024-04-02QRSLS0.1680.1750.1650.16880.0062221,7142080.1630.206
2024-04-01QRSLS0.16210.180.1610.1626-0.0183659,5341,1730.1650.1734
2024-03-29QRSLS0.19040.1980.180.18440.0032000.18010.194
2024-03-28QRSLS0.19040.1980.180.18440.0032756,5305150.18010.194
2024-03-27QRSLS0.1880.1880.17510.1812-0.0008144,2561820.17980.185
2024-03-26QRSLS0.18250.19380.18020.182-0.0061296,8632130.180.193
2024-03-25QRSLS0.18870.19250.1850.18810.0031469,0524470.170.19
2024-03-22QRSLS0.17270.19110.1710.1850.007999,8821,0170.180.1989
2024-03-21QRSLS0.17290.18650.170.1780.006655,1482,2270.1670.179
2024-03-20QRSLS0.16210.17380.16210.1720.0099355,4984090.1620.173
2024-03-19QRSLS0.16150.16640.16150.1621-0.0015185,0492910.16210.171
2024-03-18QRSLS0.16850.17060.16110.16360.0011219,0596480.160.1782
2024-03-15QRSLS0.1690.17230.16250.1625-0.0065234,8932710.14810.1749
2024-03-14QRSLS0.170.17990.1640.169-0.0059618,9052940.16250.1749
2024-03-13QRSLS0.1650.1820.1650.17490.0085284,9861,3550.1670.1802
2024-03-12QRSLS0.17750.180.16130.1664-0.0139595,5698790.160.17
2024-03-11QRSLS0.1680.19120.16630.18030.0123607,0781,1140.16190.195
2024-03-08QRSLS0.17350.1790.1640.168-0.0013142,2062720.1630.1779
2024-03-07QRSLS0.15940.18650.14560.16930.00931,558,0711,0870.170.285
2024-03-06QRSLS0.16160.16160.15480.160.006306,5274140.1570.17
2024-03-05QRSLS0.17190.17190.15290.154-0.0099497,7719570.1530.1671
2024-03-04QRSLS0.16190.1730.16190.1639-0.01721,7641,2970.16190.171
2024-03-01QRSLS0.16710.17390.16160.17390.0056162,8142400.16450.1887
2024-02-29QRSLS0.17860.17890.16320.1683-0.0042507,3424930.15580.179