19:38:09 EST Tue 18 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-18QRILY26.9027.2526.4726.52-0.2952,51260125.3233.13
2020-02-17QRILY26.9427.290226.7626.81-0.070026.7427.01
2020-02-14QRILY26.9427.290226.7626.81-0.0738,51242826.7427.01
2020-02-13QRILY26.6027.1026.6026.880.1545,43354426.7726.99
2020-02-12QRILY26.2726.7526.2026.730.6644,59748426.5126.81
2020-02-11QRILY26.1326.4925.9126.07-0.0246,67044926.0127.10
2020-02-10QRILY25.8926.21825.8526.090.0533,86150226.0926.09
2020-02-07QRILY26.7526.7525.6726.04-0.7369,5955900.00014,294.67
2020-02-06QRILY27.2427.2426.6726.77-0.2338,23561726.7126.95
2020-02-05QRILY26.8327.1326.6527.000.39545,59666526.8427.13
2020-02-04QRILY27.0727.2826.5826.605-0.16541,41652326.5726.78
2020-02-03QRILY27.1327.178526.6026.77-0.0549,1435230.00014,294.67
2020-01-31QRILY27.9627.9826.5626.82-1.1495,7649900.000126.88
2020-01-30QRILY26.9528.4426.9327.960.96106,22296327.004,294.67
2020-01-29QRILY26.3827.7226.3827.000.79100,3681,15326.2527.30
2020-01-28QRILY26.1826.5425.9926.210.0333,24641926.214,294.67
2020-01-27QRILY26.0026.4825.89526.18-0.2531,4215600.000126.23
2020-01-24QRILY26.4426.7626.2326.43-0.2337,4106940.000126.47
2020-01-23QRILY26.3626.8426.0226.660.1044,3846870.00014,294.67
2020-01-22QRILY25.5926.6225.1226.561.4695,8711,1980.00014,294.67
2020-01-21QRILY25.8225.969125.0925.10-0.7748,33475325.094,294.67
2020-01-20QRILY26.1726.1725.7025.87-0.070025.874,294.67
2020-01-17QRILY26.1726.1725.7025.87-0.0740,84464925.874,294.67
2020-01-16QRILY25.7326.3125.5225.940.4633,6995480.000125.94
2020-01-15QRILY25.7226.113225.3325.48-0.2431,2526848.0025.52
2020-01-14QRILY25.8326.2225.6425.72-0.2440,1986908.0025.79
2020-01-13QRILY25.1026.0024.8125.960.9447,2277558.0025.99
2020-01-10QRILY25.0425.2324.9125.020.0435,7671,0648.0025.03
2020-01-09QRILY25.3025.3024.9524.98-0.2428,8155648.0025.01
2020-01-08QRILY25.1925.50225.150125.220.0119,0884798.0025.23
2020-01-07QRILY25.0825.3024.9425.210.0249,6257748.004,294.67
2020-01-06QRILY25.0225.409524.9425.19-0.0636,8488298.004,294.67
2020-01-03QRILY24.9525.4424.8825.250.2064,06985924.0025.31
2020-01-02QRILY25.3725.7824.770625.05-0.1335,6846468.00199,999.99
2020-01-01QRILY25.0625.4725.0125.180.050024.9525.33
2019-12-31QRILY25.0625.4725.0125.180.0542,71570824.9525.33
2019-12-30QRILY25.1525.4224.9525.1341,05072024.9525.23
2019-12-27QRILY25.4325.5024.9725.13-0.3337,2475738.0025.32
2019-12-26QRILY25.0125.6225.0025.460.4432,1097148.0026.42
2019-12-25QRILY25.8925.9924.8725.02-0.97008.0025.31
2019-12-24QRILY25.8925.9924.8725.02-0.9778,6829578.0025.31
2019-12-23QRILY26.9926.9925.7825.99-1.01113,4111,2678.0026.12
2019-12-20QRILY27.3427.5026.7327.00-0.29152,3051,0368.0027.18
2019-12-19QRILY27.5927.6927.2227.29-0.2531,08594126.7628.40
2019-12-18QRILY27.5027.943527.44527.540.1470,22276926.7627.69
2019-12-17QRILY27.4427.5326.9227.40-0.0170,0391,00626.76199,999.99
2019-12-16QRILY28.0328.155327.3127.41-0.5064,69493626.7627.59
2019-12-13QRILY27.3827.9927.0827.910.4471,83685626.7628.07
2019-12-12QRILY28.0028.0627.4527.47-0.5139,65376320.4027.96
2019-12-11QRILY27.9128.0327.532727.980.2748,80593020.4028.04
2019-12-10QRILY27.9828.1727.53527.71-0.2428,75741320.4027.90
2019-12-09QRILY27.8828.0327.207727.95-0.0152,9381,07620.4029.05
2019-12-06QRILY28.1928.2927.8627.960.0168,04880520.4028.10
2019-12-05QRILY28.4228.456527.8227.95-0.3779,93797420.4027.95
2019-12-04QRILY27.6828.8027.6828.320.6161,9101,09120.4028.41
2019-12-03QRILY28.0628.2127.279727.71-0.6257,4011,89220.4027.80
2019-12-02QRILY29.2429.2427.9028.33-0.8854,02799720.4028.51
2019-11-29QRILY29.1429.373725.4829.210.1149,66147320.4029.34
2019-11-28QRILY29.1029.2328.690129.100.1950020.4029.92
2019-11-27QRILY29.1029.2328.690129.100.19539,50873220.4029.92
2019-11-26QRILY29.3929.3928.8928.905-0.31547,22999920.4029.57
2019-11-25QRILY29.3029.5629.0929.220.16102,5761,03120.4029.63
2019-11-22QRILY28.8529.2128.6129.060.0462,87376920.4029.21
2019-11-21QRILY28.6329.0328.3829.020.4346,8491,27620.4029.11
2019-11-20QRILY28.3628.6828.1328.590.1978,6231,10120.4028.71
2019-11-19QRILY28.4428.7028.3128.400.1144,30077520.4029.56