10:24:24 EDT Thu 05 Aug 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-07-28QROCC9.389.68429.339.490.1563,1853379.509.99
2021-07-27QROCC9.339.748.789.340.21169,5259078.769.34
2021-07-26QROCC9.599.659.109.13-0.455131,56590010.0610.24
2021-07-23QROCC9.809.839.589.585-0.18595,1312669.269.60
2021-07-22QROCC9.859.859.639.77-0.205144,2837289.3110.20
2021-07-21QROCC9.979.989.979.9750.005194,9784919.9710.00
2021-07-20QROCC9.969.979.969.97377,4419239.979.99
2021-07-19QROCC9.979.989.969.97877,5761,7219.9610.20
2021-07-16QROCC9.969.989.969.97378,1275609.9510.20
2021-07-15QROCC9.9659.989.969.971,118,4236,6689.969.98
2021-07-14QROCC9.989.989.969.970.01120,5521369.969.97
2021-07-13QROCC9.969.979.969.96114,3311699.9610.03
2021-07-12QROCC9.979.979.969.9672,810709.9610.20
2021-07-09QROCC9.939.989.939.960.03159,8823379.9610.20
2021-07-08QROCC9.929.959.929.93101,1761949.8810.03
2021-07-07QROCC9.959.959.939.93-0.0213,371489.6010.20
2021-07-06QROCC9.959.959.939.950.0225,828789.6010.20
2021-07-05QROCC9.949.959.939.93-0.01009.6010.20
2021-07-02QROCC9.949.959.939.93-0.0117,381499.6010.20
2021-07-01QROCC9.939.959.939.940.0121,4821219.6010.20
2021-06-30QROCC9.949.959.939.93-0.0146,215629.9010.20
2021-06-29QROCC9.939.959.929.940.0244,7041249.8810.20
2021-06-28QROCC9.929.939.929.9236,659909.609.94
2021-06-25QROCC9.9259.939.929.9218,161759.919.93
2021-06-24QROCC9.949.949.929.92-0.0112,884739.919.94
2021-06-23QROCC9.949.949.9259.930.013,473329.609.94
2021-06-22QROCC9.919.939.919.920.0165,6693109.6010.20
2021-06-21QROCC9.929.949.919.91-0.01114,2362159.6010.20
2021-06-18QROCC9.92589.939.929.920.0145,4291199.919.93
2021-06-17QROCC9.939.949.919.91-0.02126,9242889.6010.20
2021-06-16QROCC9.939.959.929.9322,3961299.929.94
2021-06-15QROCC9.959.959.919.93-0.0231,2221009.9110.20
2021-06-14QROCC9.9410.009.939.95-0.0525,370959.9110.20
2021-06-11QROCC9.9210.019.9110.000.0735,0853459.879.99
2021-06-10QROCC9.9459.959.919.93-0.0265,9212279.909.93
2021-06-09QROCC9.9410.04159.849.95-0.0280,9085739.8610.00
2021-06-08QROCC9.9410.029.949.970.0481,2002019.9210.20
2021-06-07QROCC9.90019.93859.909.930.0122,563799.799.93
2021-06-04QROCC9.939.959.8959.920.01186,1854449.859.98
2021-06-03QROCC9.899.939.899.91-0.0223,3831319.8610.03
2021-06-02QROCC9.889.939.879.930.0647,8792089.8810.03
2021-06-01QROCC9.959.989.869.87-0.02119,8563539.8110.03
2021-05-31QROCC9.899.949.889.890.03009.869.93
2021-05-28QROCC9.899.949.889.890.0329,578699.869.93
2021-05-27QROCC9.879.95999.869.86-0.0568,9313209.869.96
2021-05-26QROCC9.9659.999.899.91-0.0123,7532299.879.94
2021-05-25QROCC9.969.969.929.920.029,288609.929.94
2021-05-24QROCC9.959.959.8659.90-0.0220,8871539.8710.03
2021-05-21QROCC9.949.949.909.92-0.0235,9411309.879.94
2021-05-20QROCC9.879.999.849.940.0323,5841319.899.95
2021-05-19QROCC9.959.979.8659.91-0.0598,6992769.8810.02
2021-05-18QROCC9.9610.0169.879.96-0.0538,2872559.9410.00
2021-05-17QROCC10.0610.099.9610.01-0.0532,6022009.9210.01
2021-05-14QROCC10.0710.1510.0610.06-0.0333,38223910.0810.18
2021-05-13QROCC10.1310.3010.0510.09-0.0258,42331310.0210.13
2021-05-12QROCC10.2610.269.9810.110.16683,4261,41910.0110.19
2021-05-11QROCC9.9510.009.909.95-0.08149,7995949.6610.07
2021-05-10QROCC10.1010.1110.0010.03-0.0880,75441710.0010.19
2021-05-07QROCC10.1010.2010.0610.11-0.01245,9231,21810.0610.28
2021-05-06QROCC10.4910.499.9810.12-0.27348,8411,28010.0110.19