14:19:31 EDT Sun 22 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-20QRILY24.7524.9524.390124.940.13165,48798724.7826.00
2019-09-19QRILY24.4524.9623.333824.810.3478,3001,83824.0026.00
2019-09-18QRILY24.3524.7824.1324.470.12140,0521,14022.0024.90
2019-09-17QRILY23.8124.3723.8124.350.4755,72457224.1027.00
2019-09-16QRILY23.2523.9723.2323.880.4561,40588323.6823.98
2019-09-13QRILY23.3223.7922.4023.430.1176,0261,03423.2923.56
2019-09-12QRILY23.3223.3923.0423.32-0.0142,46870123.1523.44
2019-09-11QRILY22.9423.3522.8023.330.4374,62990323.0625.00
2019-09-10QRILY23.1423.1522.54722.90-0.1852,43364122.8724.30
2019-09-09QRILY22.3523.4222.1523.080.8871,90496622.9624.00
2019-09-06QRILY22.8123.0922.0522.20-0.5332,44752620.6023.27
2019-09-05QRILY22.9523.1622.5022.730.1151,3366970.000123.27
2019-09-04QRILY22.0022.7020.6922.621.6199,0591,50822.1924.00
2019-09-03QRILY20.9721.1620.7121.01-0.1552,0825260.000122.00
2019-09-02QRILY20.9221.339920.9221.160.25000.000122.00
2019-08-30QRILY20.9221.339920.9221.160.2530,3726030.000122.00
2019-08-29QRILY20.7720.9120.54520.910.4453,1795050.000122.00
2019-08-28QRILY20.7720.902120.4320.47-0.3358,56079720.2122.00
2019-08-27QRILY21.3621.472720.7320.80-0.4438,09966420.6921.95
2019-08-26QRILY20.8721.2620.8721.240.5518,88025821.0721.95
2019-08-23QRILY21.3621.7020.5620.69-0.7957,86084020.6422.00
2019-08-22QRILY21.2221.6121.2221.480.3427,00430621.4222.00
2019-08-21QRILY21.2021.439921.1021.140.0227,15642221.0021.95
2019-08-20QRILY21.0421.7520.863821.120.0348,07858219.0021.95
2019-08-19QRILY20.5921.207420.4321.090.7642,77351418.0021.95
2019-08-16QRILY20.3920.4020.1120.330.0532,0944830.000122.00
2019-08-15QRILY20.0920.370420.0420.280.1761,0928250.000122.00
2019-08-14QRILY19.8420.2319.63520.110.0552,52763418.0020.89
2019-08-13QRILY20.3320.8419.3920.560.29100,4181,18019.0322.00
2019-08-12QRILY20.6420.849920.2720.27-0.5041,2954540.000122.00
2019-08-09QRILY20.5621.1520.5620.770.2145,5126360.000122.00
2019-08-08QRILY20.2721.0020.2720.560.3336,1836230.000122.00
2019-08-07QRILY19.7720.4919.7720.230.1859,8768990.000122.00
2019-08-06QRILY19.8420.3019.7520.050.2136,3706320.000122.00
2019-08-05QRILY20.0420.61519.6019.84-0.5966,5476090.000122.00
2019-08-02QRILY19.0420.5818.6120.431.8577,7621,38618.0021.90
2019-08-01QRILY18.7219.0118.5318.58-0.2852,38574018.6321.90
2019-07-31QRILY18.9319.3018.7118.86-0.1838,10745018.7021.90
2019-07-30QRILY18.7119.3918.7119.040.1337,3534120.000121.95
2019-07-29QRILY18.8918.9318.450118.9136,8623550.000122.00
2019-07-26QRILY18.4519.1018.4518.910.5719,93133618.7522.00
2019-07-25QRILY18.6018.6518.3418.34-0.3525,7905490.000121.95
2019-07-24QRILY18.3118.8118.2218.690.3332,7416090.000122.00
2019-07-23QRILY18.6718.6718.2418.36-0.3634,0155790.000122.00
2019-07-22QRILY18.7918.8618.5518.72-0.1538,2205440.000122.00
2019-07-19QRILY19.0419.1718.8018.87-0.2923,0564900.000122.00
2019-07-18QRILY19.2519.3618.550119.16-0.20108,70081018.9422.00
2019-07-17QRILY19.8119.84519.3119.36-0.5536,95578018.0422.00
2019-07-16QRILY20.0020.2219.8419.91-0.1022,32034619.7322.00
2019-07-15QRILY20.3720.3719.9420.01-0.3620,62522319.8122.00
2019-07-12QRILY20.0720.5019.930120.370.3931,26942520.1822.00
2019-07-11QRILY20.1920.39519.9419.98-0.2726,40731819.8522.00
2019-07-10QRILY20.4420.5320.2020.25-0.2325,7821,06520.0622.00
2019-07-09QRILY20.2820.5520.19820.480.0328,96533918.8722.00
2019-07-08QRILY20.4220.7720.099520.45-0.0430,12033620.4522.00
2019-07-05QRILY20.1320.6119.9020.490.2431,79253520.3022.00
2019-07-04QRILY20.2620.2619.9920.250.270015.9322.00
2019-07-03QRILY20.2620.2619.9920.250.2712,43933515.9322.00
2019-07-02QRILY20.2020.377819.8319.98-0.2735,94444019.7522.00
2019-07-01QRILY20.8620.995220.1420.25-0.6136,9125710.7221.95
2019-06-28QRILY20.3420.9120.29520.860.45137,6358900.9022.00
2019-06-27QRILY20.0020.4419.80520.410.5946,0945692.4722.00
2019-06-26QRILY20.0920.1619.7419.82-0.2313,9244669.9922.00
2019-06-25QRILY20.0020.0819.7720.05-0.0226,01037910.4922.00
2019-06-24QRILY20.0920.1419.8020.07-0.0827,3764918.3922.00