05:41:47 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05QREDU3.313.343.303.30-0.0519,5831123.253.55
2021-05-04QREDU3.32013.363.313.35-0.0425,5471993.303.35
2021-05-03QREDU3.363.443.3453.390.0114,5181643.303.99
2021-04-30QREDU3.4993.4993.383.38-0.1531,8122193.303.50
2021-04-29QREDU3.503.593.483.530.0846,0302223.483.55
2021-04-28QREDU3.583.66223.453.45-0.1738,2691743.393.99
2021-04-27QREDU3.4873.783.4873.620.13177,9633003.443.97
2021-04-26QREDU3.463.54773.433.49-0.0143,2241643.393.97
2021-04-23QREDU3.463.533.423.500.059,6121153.303.97
2021-04-22QREDU3.403.483.393.450.0213,8601163.303.69
2021-04-21QREDU3.393.453.393.4310,281913.443.50
2021-04-20QREDU3.433.503.383.430.0439,5421353.303.50
2021-04-19QREDU3.393.47733.393.39-0.0244,0562083.303.50
2021-04-16QREDU3.393.443.393.4113,9871213.303.50
2021-04-15QREDU3.463.523.393.410.0234,9751933.303.50
2021-04-14QREDU3.403.483.383.39-0.0424,0801483.313.52
2021-04-13QREDU3.363.503.363.430.0767,6684053.313.49
2021-04-12QREDU3.553.693.3353.36-0.24101,1374373.323.70
2021-04-09QREDU3.693.693.563.60-0.0948,6253493.553.62
2021-04-08QREDU3.944.483.503.69-0.241,831,1064,8423.563.68
2021-04-07QREDU4.014.08633.863.93-0.2439,0463303.864.07
2021-04-06QREDU3.984.213.864.170.2436,8703784.104.14
2021-04-05QREDU4.014.0953.933.93-0.0327,3531673.924.00
2021-04-02QREDU3.963.944.20
2021-04-01QREDU4.194.393.953.96-0.0973,9753443.944.20
2021-03-31QREDU4.324.323.984.050.05216,6404953.984.44
2021-03-30QREDU4.474.473.914.00-0.47175,1805033.984.49
2021-03-29QREDU4.654.824.3354.47-0.1860,0862294.044.80
2021-03-26QREDU4.85015.604.654.650.04157,0637594.614.83
2021-03-25QREDU5.195.22654.594.61-0.5624,7292544.505.17
2021-03-24QREDU5.235.27845.115.170.0570,7542295.006.00
2021-03-23QREDU5.20015.23655.085.12-0.1819,4691614.866.00
2021-03-22QREDU5.5745.645.245.30-0.4183,8833004.506.00
2021-03-19QREDU5.745.80995.715.71-0.0447,5202515.506.00
2021-03-18QREDU5.805.96995.735.75-0.0526,6052395.505.95
2021-03-17QREDU5.815.845.805.80-0.0122,0761645.506.00
2021-03-16QREDU5.85545.905.815.81-0.0110,0671295.806.00
2021-03-15QREDU5.885.905.815.82-0.187,3394105.506.00
2021-03-12QREDU5.956.005.876.000.0511,0711115.816.00
2021-03-11QREDU5.776.055.775.950.2412,7181285.846.00
2021-03-10QREDU5.775.955.715.71-0.0648,2783435.506.08
2021-03-09QREDU5.745.9285.745.770.0516,9341135.506.08
2021-03-08QREDU5.735.785.725.72-0.0114,6871225.505.72
2021-03-05QREDU5.755.805.735.73-0.0226,4562135.506.08
2021-03-04QREDU5.815.895.755.75-0.1025,9272325.506.09
2021-03-03QREDU5.885.94855.805.85-0.158,084835.506.09
2021-03-02QREDU5.886.005.7626.000.068,6101035.756.01
2021-03-01QREDU5.926.005.925.940.045,545695.925.99
2021-02-26QREDU5.885.975.775.900.028,530965.506.01
2021-02-25QREDU5.866.005.765.88-0.0328,8392105.506.01
2021-02-24QREDU5.775.915.775.910.126,048875.776.10
2021-02-23QREDU5.895.925.775.79-0.1414,3531245.506.05
2021-02-22QREDU5.896.04655.8325.93-0.03525,5052255.876.05
2021-02-19QREDU6.006.035.905.9650.00512,7791585.806.02
2021-02-18QREDU5.955.995.905.96-0.0912,8911585.506.00
2021-02-17QREDU6.126.155.956.05-0.0725,5602365.706.10
2021-02-16QREDU5.976.155.976.120.2475,5503085.966.39
2021-02-15QREDU6.026.105.6155.88-0.05005.396.09
2021-02-12QREDU6.026.105.6155.88-0.0552,8724495.396.09
2021-02-11QREDU6.056.055.825.93-0.0935,7202255.815.95
2021-02-10QREDU6.106.225.926.020.1139,8452495.916.20
2021-02-09QREDU5.796.0355.545.910.1939,1512585.736.10
2021-02-08QREDU6.006.385.395.72-0.2160,5114695.405.74