14:44:40 EST Sat 27 Feb 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-02-26QRPAY21.7422.2221.2621.800.231,485,6739,21920.0023.00
2021-02-25QRPAY22.5922.8721.4221.57-1.271,149,59410,61321.4026.50
2021-02-24QRPAY23.5323.5322.6322.84-0.255996,7428,70022.3724.50
2021-02-23QRPAY23.8024.08522.8023.095-1.2251,095,41212,29122.3726.50
2021-02-22QRPAY23.9124.5523.5024.320.10763,7028,06323.2624.52
2021-02-19QRPAY24.0524.4123.8424.220.34996,1117,09024.2226.50
2021-02-18QRPAY23.4124.0523.3723.880.12578,1345,80623.5027.45
2021-02-17QRPAY24.2024.339623.4523.76-0.73788,2216,66423.7624.62
2021-02-16QRPAY25.0525.20524.3724.49-0.291,299,9157,36724.0427.00
2021-02-15QRPAY25.2125.2524.5624.78-0.470024.0426.56
2021-02-12QRPAY25.2125.2524.5624.78-0.47931,1648,53224.0426.56
2021-02-11QRPAY25.5625.6024.8625.25-0.30985,2866,02825.5027.50
2021-02-10QRPAY25.8226.0125.4625.55-0.21501,0444,70924.0426.40
2021-02-09QRPAY25.9926.1025.3825.76-0.27745,9905,72724.6026.20
2021-02-08QRPAY25.2526.2925.2526.030.98873,6796,69426.2526.56
2021-02-05QRPAY24.9825.3224.5025.050.05742,2276,37924.0425.50
2021-02-04QRPAY25.2625.4224.8125.00740,2357,34525.0125.40
2021-02-03QRPAY24.6125.1924.26525.000.58774,4407,78024.0426.95
2021-02-02QRPAY23.68524.9523.3124.421.121,085,8569,91424.0525.00
2021-02-01QRPAY22.5523.4722.4023.301.151,263,96610,02620.8023.49
2021-01-29QRPAY23.0323.1421.3522.15-0.992,938,55516,34222.1522.77
2021-01-28QRPAY23.1023.6822.6823.140.391,347,23610,99622.2723.50
2021-01-27QRPAY24.0024.2022.5922.75-1.421,599,20613,87421.5822.75
2021-01-26QRPAY24.2224.5324.0524.171,106,0366,65924.0024.98
2021-01-25QRPAY24.7024.7524.0524.17-0.52717,2035,93124.0224.21
2021-01-22QRPAY24.2125.0024.0724.690.351,105,3408,54424.0024.98
2021-01-21QRPAY24.5025.0524.2624.34-0.07953,6387,83424.0024.73
2021-01-20QRPAY25.0325.5224.2024.41-0.712,348,80815,51624.1024.53
2021-01-19QRPAY24.4125.1624.214725.120.951,876,94013,01924.5426.02
2021-01-18QRPAY24.1724.1024.29
2021-01-15QRPAY24.6525.3324.0024.17-0.591,490,4848,44724.1024.29
2021-01-14QRPAY25.4626.0024.5024.750.018,003,91048,52624.1824.88
2021-01-13QRPAY23.3425.6222.6624.74-0.954,952,31934,16824.6024.75
2021-01-12QRPAY26.0626.1325.4025.69-0.21373,9734,52123.8024.25
2021-01-11QRPAY26.071626.5725.741725.90-1.03325,9363,24525.5028.00
2021-01-08QRPAY26.3727.2726.3726.930.64541,4624,78324.0428.00
2021-01-07QRPAY26.5026.9226.01526.29-0.21681,8656,63024.0430.00
2021-01-06QRPAY26.2126.8825.7826.500.18862,4378,71924.0430.00
2021-01-05QRPAY26.3726.68526.1426.32-0.17699,7545,13824.0426.80
2021-01-04QRPAY27.4927.6626.1026.49-0.76509,9975,95924.0427.40
2021-01-01QRPAY27.2227.3626.8327.250.050024.0430.00
2020-12-31QRPAY27.2227.3626.8327.250.05233,3912,99324.0430.00
2020-12-30QRPAY27.1027.6526.9727.200.35279,1293,31524.0430.00
2020-12-29QRPAY27.8727.9626.3726.85-0.73379,7963,78324.0428.05
2020-12-28QRPAY28.0228.109427.4427.58-0.16422,6914,88724.0429.00
2020-12-25QRPAY27.7927.8227.4227.74-0.030027.4529.00
2020-12-24QRPAY27.7927.8227.4227.74-0.03172,9552,01327.4529.00
2020-12-23QRPAY28.0128.2727.6727.77-0.13446,4885,37424.0430.00
2020-12-22QRPAY27.1528.4227.0227.900.851,005,99210,34125.5030.00
2020-12-21QRPAY25.6227.4725.48527.050.45784,9638,47227.1027.38
2020-12-18QRPAY25.7326.8525.5126.601.011,850,8859,96324.0426.85
2020-12-17QRPAY25.1425.6525.0025.590.741,055,9588,75824.0426.00
2020-12-16QRPAY24.7525.44524.5224.850.181,195,5186,65224.0426.00
2020-12-15QRPAY23.68524.7323.38524.670.90522,4194,81722.4825.15
2020-12-14QRPAY23.3023.8923.07523.770.72749,6008,14623.0625.00
2020-12-11QRPAY22.9223.1922.3523.05-0.14585,4596,04022.0025.15
2020-12-10QRPAY23.7524.5123.0623.19-0.71589,2516,60121.5825.15
2020-12-09QRPAY25.3825.3823.7323.90-1.05445,1164,79122.8525.00
2020-12-08QRPAY24.5225.3324.5124.950.26852,6838,93023.9025.50
2020-12-07QRPAY24.3325.03524.14424.690.29327,2664,29123.9025.50
2020-12-04QRPAY24.0524.4923.8724.400.53414,1144,59423.9024.53
2020-12-03QRPAY24.2624.6423.8223.87-0.475539,4385,79323.9024.80
2020-12-02QRPAY23.9024.4623.374324.3450.315356,7114,50824.0124.76
2020-12-01QRPAY24.3424.6323.9324.03-0.10631,7006,01223.8024.00
2020-11-30QRPAY24.56524.649923.59524.130.13984,9288,87623.8024.76