Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.70 | 0.00 | 0.00% | 10.75 | 10.80 | 10.60 | 3,630 |
| May 20 2024 | 10.70 | 0.05 | 0.47% | 10.70 | 10.80 | 10.70 | 3,078 |
| May 17 2024 | 10.65 | 0.00 | 0.00% | 10.80 | 10.80 | 10.65 | 314 |
| May 16 2024 | 10.65 | -0.15 | -1.39% | 10.80 | 10.95 | 10.65 | 2,235 |
| May 15 2024 | 10.80 | 0.25 | 2.37% | 10.60 | 10.80 | 10.55 | 863 |
| May 14 2024 | 10.55 | 0.05 | 0.48% | 10.60 | 10.90 | 10.55 | 6,995 |
| May 13 2024 | 10.50 | -0.20 | -1.87% | 10.65 | 10.70 | 10.50 | 5,863 |
| May 10 2024 | 10.70 | 0.05 | 0.47% | 10.65 | 10.70 | 10.65 | 917 |
| May 09 2024 | 10.65 | 0.10 | 0.95% | 10.60 | 10.65 | 10.60 | 101 |
| May 08 2024 | 10.55 | 0.00 | 0.00% | 10.60 | 10.70 | 10.55 | 4,214 |
| May 07 2024 | 10.55 | -0.15 | -1.40% | 10.75 | 10.80 | 10.55 | 4,472 |
| May 06 2024 | 10.70 | -0.10 | -0.93% | 10.65 | 11.00 | 10.65 | 9,609 |
| May 03 2024 | 10.80 | 0.15 | 1.41% | 10.60 | 10.80 | 10.55 | 903 |
| May 02 2024 | 10.65 | 0.15 | 1.43% | 10.50 | 10.65 | 10.35 | 2,809 |
| Apr 30 2024 | 10.50 | 0.05 | 0.48% | 10.50 | 10.65 | 10.45 | 2,001 |
| Apr 29 2024 | 10.45 | 0.25 | 2.45% | 10.45 | 10.85 | 10.40 | 11,600 |
| Apr 26 2024 | 10.20 | 0.05 | 0.49% | 10.25 | 10.40 | 10.20 | 6,763 |
| Apr 25 2024 | 10.15 | -0.15 | -1.46% | 10.25 | 10.30 | 10.15 | 3,047 |
| Apr 24 2024 | 10.30 | 0.00 | 0.00% | 10.25 | 10.30 | 10.25 | 169 |
| Apr 23 2024 | 10.30 | 0.10 | 0.98% | 10.25 | 10.30 | 10.15 | 1,962 |
| Apr 22 2024 | 10.20 | -0.20 | -1.92% | 10.40 | 10.40 | 10.10 | 3,344 |
| Apr 19 2024 | 10.40 | 0.10 | 0.97% | 10.35 | 10.45 | 10.10 | 4,377 |
| Apr 18 2024 | 10.30 | -0.25 | -2.37% | 10.50 | 10.50 | 10.25 | 2,575 |
| Apr 17 2024 | 10.55 | 0.05 | 0.48% | 10.55 | 10.55 | 10.50 | 441 |
| Apr 16 2024 | 10.50 | 0.00 | 0.00% | 10.65 | 10.65 | 10.50 | 269 |
| Apr 15 2024 | 10.50 | 0.00 | 0.00% | 10.55 | 10.60 | 10.50 | 459 |
| Apr 12 2024 | 10.50 | -0.10 | -0.94% | 10.60 | 10.60 | 10.50 | 293 |
| Apr 11 2024 | 10.60 | 0.10 | 0.95% | 10.55 | 10.75 | 10.55 | 1,622 |
| Apr 10 2024 | 10.50 | -0.05 | -0.47% | 10.40 | 10.65 | 10.40 | 3,211 |
| Apr 09 2024 | 10.55 | 0.05 | 0.48% | 10.45 | 10.55 | 10.30 | 3,004 |
| Apr 08 2024 | 10.50 | 0.10 | 0.96% | 10.30 | 10.50 | 10.30 | 1,674 |
| Apr 05 2024 | 10.40 | 0.00 | 0.00% | 10.35 | 10.40 | 10.30 | 4,176 |
| Apr 04 2024 | 10.40 | 0.00 | 0.00% | 10.45 | 10.65 | 10.30 | 3,309 |
| Apr 03 2024 | 10.40 | 0.00 | 0.00% | 10.35 | 10.40 | 10.25 | 2,325 |
| Apr 02 2024 | 10.40 | 0.35 | 3.48% | 10.10 | 10.40 | 10.05 | 7,480 |
| Mar 28 2024 | 10.05 | -0.20 | -1.95% | 10.20 | 10.25 | 10.00 | 2,123 |
| Mar 27 2024 | 10.25 | 0.25 | 2.50% | 10.25 | 10.25 | 10.05 | 2,507 |
| Mar 26 2024 | 10.00 | 0.10 | 1.01% | 9.90 | 10.10 | 9.82 | 3,076 |
| Mar 25 2024 | 9.90 | -0.20 | -1.98% | 10.05 | 10.15 | 9.90 | 4,737 |
| Mar 22 2024 | 10.10 | -0.05 | -0.49% | 9.96 | 10.10 | 9.96 | 2,192 |
| Mar 21 2024 | 10.15 | 0.25 | 2.53% | 9.92 | 10.20 | 9.92 | 4,331 |
| Mar 20 2024 | 9.90 | -0.10 | -1.00% | 9.98 | 10.10 | 9.90 | 1,390 |
| Mar 19 2024 | 10.00 | 0.04 | 0.40% | 10.00 | 10.20 | 9.82 | 5,315 |
| Mar 18 2024 | 9.96 | -0.19 | -1.87% | 10.10 | 10.15 | 9.96 | 4,158 |
| Mar 15 2024 | 10.15 | -0.20 | -1.93% | 10.30 | 10.30 | 10.10 | 769 |
| Mar 14 2024 | 10.35 | 0.15 | 1.47% | 10.10 | 10.40 | 10.10 | 3,239 |
| Mar 13 2024 | 10.20 | -0.20 | -1.92% | 10.30 | 10.50 | 10.20 | 9,418 |
| Mar 12 2024 | 10.40 | 0.25 | 2.46% | 10.20 | 10.40 | 10.20 | 13,739 |
| Mar 11 2024 | 10.15 | 0.17 | 1.70% | 10.00 | 10.30 | 10.00 | 4,701 |
| Mar 08 2024 | 9.98 | 0.02 | 0.20% | 9.98 | 10.10 | 9.96 | 6,835 |
| Mar 07 2024 | 9.96 | -0.02 | -0.20% | 10.00 | 10.05 | 9.94 | 1,788 |
| Mar 06 2024 | 9.98 | 0.34 | 3.53% | 9.52 | 10.00 | 9.52 | 10,129 |
| Mar 05 2024 | 9.64 | 0.00 | 0.00% | 9.60 | 9.64 | 9.52 | 1,728 |
| Mar 04 2024 | 9.64 | -0.04 | -0.41% | 9.60 | 9.64 | 9.60 | 526 |
| Mar 01 2024 | 9.68 | -0.02 | -0.21% | 9.70 | 9.78 | 9.66 | 1,449 |
| Feb 29 2024 | 9.70 | -0.20 | -2.02% | 9.90 | 9.90 | 9.70 | 2,926 |
| Feb 28 2024 | 9.90 | 0.00 | 0.00% | 9.86 | 9.90 | 9.72 | 3,736 |
| Feb 27 2024 | 9.90 | 0.40 | 4.21% | 9.50 | 9.90 | 9.48 | 6,821 |
| Feb 26 2024 | 9.50 | -0.04 | -0.42% | 9.68 | 9.68 | 9.46 | 8,717 |
| Feb 23 2024 | 9.54 | 0.08 | 0.85% | 9.46 | 9.78 | 9.46 | 9,698 |
| Feb 22 2024 | 9.46 | -0.06 | -0.63% | 9.42 | 9.48 | 9.40 | 1,149 |
