Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 24.25 | 0.00 | 0.00% | 24.25 | 24.37 | 24.1401 | 25,567 |
| May 15 2024 | 24.25 | 0.17 | 0.71% | 24.38 | 24.4899 | 24.17 | 38,180 |
| May 14 2024 | 24.08 | -0.21 | -0.86% | 24.35 | 24.40 | 24.02 | 39,797 |
| May 13 2024 | 24.29 | 0.19 | 0.79% | 24.21 | 24.305 | 24.1301 | 16,294 |
| May 10 2024 | 24.10 | 0.04 | 0.17% | 24.01 | 24.14 | 24.0009 | 15,788 |
| May 09 2024 | 24.06 | -0.02 | -0.08% | 24.05 | 24.23 | 23.9701 | 28,434 |
| May 08 2024 | 24.08 | -0.16 | -0.66% | 24.09 | 24.3478 | 24.03 | 26,238 |
| May 07 2024 | 24.24 | -0.15 | -0.62% | 24.45 | 24.60 | 24.19 | 20,344 |
| May 06 2024 | 24.39 | 0.08 | 0.33% | 24.30 | 24.55 | 24.30 | 28,713 |
| May 03 2024 | 24.31 | 0.21 | 0.87% | 24.22 | 24.31 | 24.1101 | 12,665 |
| May 02 2024 | 24.10 | 0.24 | 1.01% | 23.95 | 24.19 | 23.91 | 24,233 |
| May 01 2024 | 23.86 | -0.15 | -0.62% | 24.04 | 24.04 | 23.7725 | 18,445 |
| Apr 30 2024 | 24.01 | -0.44 | -1.80% | 24.09 | 24.13 | 23.74 | 47,191 |
| Apr 29 2024 | 24.45 | 0.13 | 0.53% | 24.41 | 24.55 | 24.41 | 12,882 |
| Apr 26 2024 | 24.32 | -0.13 | -0.55% | 24.57 | 24.61 | 24.32 | 24,395 |
| Apr 25 2024 | 24.4542 | -0.14 | -0.55% | 24.45 | 24.47 | 24.28 | 31,030 |
| Apr 24 2024 | 24.59 | -0.03 | -0.12% | 24.57 | 24.608 | 24.45 | 21,811 |
| Apr 23 2024 | 24.62 | 0.26 | 1.05% | 24.30 | 24.62 | 24.30 | 22,951 |
| Apr 22 2024 | 24.3647 | 0.15 | 0.64% | 24.28 | 24.3647 | 24.27 | 22,687 |
| Apr 19 2024 | 24.21 | 0.08 | 0.33% | 24.16 | 24.28 | 24.15 | 19,805 |
| Apr 18 2024 | 24.13 | -0.11 | -0.45% | 24.28 | 24.42 | 24.01 | 22,780 |
| Apr 17 2024 | 24.24 | 0.12 | 0.48% | 24.29 | 24.345 | 24.1708 | 30,163 |
| Apr 16 2024 | 24.1236 | -0.20 | -0.81% | 24.25 | 24.31 | 24.1148 | 22,604 |
| Apr 15 2024 | 24.32 | -0.47 | -1.90% | 24.79 | 24.79 | 24.29 | 32,304 |
| Apr 12 2024 | 24.79 | -0.10 | -0.40% | 24.82 | 24.92 | 24.71 | 17,673 |
| Apr 11 2024 | 24.89 | -0.10 | -0.40% | 24.99 | 24.99 | 24.6501 | 31,609 |
| Apr 10 2024 | 24.99 | -0.13 | -0.52% | 25.01 | 25.05 | 24.82 | 48,534 |
| Apr 09 2024 | 25.12 | 0.04 | 0.16% | 25.08 | 25.23 | 25.0501 | 31,840 |
| Apr 08 2024 | 25.08 | -0.02 | -0.08% | 25.13 | 25.13 | 25.054 | 11,711 |
| Apr 05 2024 | 25.10 | 0.01 | 0.04% | 25.06 | 25.17 | 25.06 | 12,393 |
| Apr 04 2024 | 25.09 | 0.01 | 0.04% | 25.12 | 25.14 | 25.06 | 10,853 |
| Apr 03 2024 | 25.08 | 0.08 | 0.32% | 24.93 | 25.08 | 24.85 | 24,495 |
| Apr 02 2024 | 25.00 | -0.11 | -0.44% | 24.98 | 25.00 | 24.86 | 15,837 |
| Apr 01 2024 | 25.11 | 0.07 | 0.28% | 25.01 | 25.14 | 24.86 | 34,632 |
| Mar 28 2024 | 25.04 | -0.06 | -0.24% | 25.04 | 25.10 | 25.00 | 81,538 |
| Mar 27 2024 | 25.10 | -0.02 | -0.08% | 25.16 | 25.16 | 25.02 | 21,199 |
| Mar 26 2024 | 25.12 | 0.08 | 0.32% | 25.06 | 25.16 | 25.05 | 48,107 |
| Mar 25 2024 | 25.04 | -0.04 | -0.16% | 25.08 | 25.16 | 25.01 | 26,731 |
| Mar 22 2024 | 25.08 | -0.07 | -0.28% | 25.17 | 25.1721 | 25.02 | 49,627 |
| Mar 21 2024 | 25.15 | 0.03 | 0.12% | 25.12 | 25.18 | 25.12 | 34,924 |
| Mar 20 2024 | 25.12 | 0.09 | 0.36% | 24.99 | 25.17 | 24.99 | 21,371 |
| Mar 19 2024 | 25.03 | 0.06 | 0.24% | 24.97 | 25.12 | 24.93 | 22,135 |
| Mar 18 2024 | 24.97 | 0.03 | 0.12% | 24.96 | 25.0007 | 24.9101 | 27,392 |
| Mar 15 2024 | 24.94 | 0.01 | 0.04% | 24.96 | 24.9899 | 24.8201 | 11,281 |
| Mar 14 2024 | 24.93 | -0.17 | -0.68% | 25.10 | 25.1599 | 24.8453 | 18,786 |
| Mar 13 2024 | 25.10 | 0.00 | 0.00% | 25.15 | 25.1608 | 25.05 | 19,081 |
| Mar 12 2024 | 25.10 | -0.04 | -0.18% | 25.09 | 25.1784 | 25.06 | 15,006 |
| Mar 11 2024 | 25.1448 | -0.04 | -0.14% | 25.15 | 25.1799 | 25.08 | 12,128 |
| Mar 08 2024 | 25.18 | 0.06 | 0.24% | 25.12 | 25.18 | 25.07 | 14,775 |
| Mar 07 2024 | 25.12 | 0.07 | 0.28% | 25.10 | 25.1499 | 25.05 | 13,703 |
| Mar 06 2024 | 25.05 | 0.19 | 0.76% | 24.88 | 25.13 | 24.88 | 31,137 |
| Mar 05 2024 | 24.86 | 0.13 | 0.53% | 24.70 | 24.86 | 24.70 | 13,283 |
| Mar 04 2024 | 24.73 | -0.18 | -0.72% | 24.85 | 24.94 | 24.71 | 13,708 |
| Mar 01 2024 | 24.91 | -0.09 | -0.36% | 24.94 | 24.9952 | 24.8665 | 14,860 |
| Feb 29 2024 | 25.00 | -0.02 | -0.08% | 25.01 | 25.13 | 24.98 | 46,474 |
| Feb 28 2024 | 25.02 | 0.01 | 0.04% | 25.00 | 25.09 | 24.9543 | 21,032 |
| Feb 27 2024 | 25.01 | -0.08 | -0.32% | 25.06 | 25.10 | 25.00 | 17,767 |
| Feb 26 2024 | 25.09 | -0.04 | -0.14% | 25.04 | 25.11 | 25.01 | 21,635 |
| Feb 23 2024 | 25.125 | 0.13 | 0.50% | 25.00 | 25.1475 | 25.00 | 21,187 |
| Feb 22 2024 | 25.00 | 0.11 | 0.46% | 24.95 | 25.0237 | 24.8959 | 9,657 |
| Feb 21 2024 | 24.8855 | -0.12 | -0.50% | 25.00 | 25.08 | 24.8855 | 14,942 |
| Feb 20 2024 | 25.01 | -0.03 | -0.10% | 24.92 | 25.06 | 24.92 | 38,633 |
