Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RQP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 17.71 | -0.01 | -0.06% | 17.71 | 17.72 | 17.70 | 28,940 |
| May 16 2024 | 17.72 | 0.01 | 0.06% | 17.73 | 17.73 | 17.72 | 16,300 |
| May 15 2024 | 17.71 | 0.05 | 0.28% | 17.72 | 17.72 | 17.70 | 18,039 |
| May 14 2024 | 17.66 | 0.01 | 0.06% | 17.67 | 17.67 | 17.63 | 5,864 |
| May 13 2024 | 17.65 | 0.01 | 0.06% | 17.66 | 17.66 | 17.65 | 5,385 |
| May 10 2024 | 17.64 | -0.05 | -0.28% | 17.66 | 17.66 | 17.64 | 9,535 |
| May 09 2024 | 17.69 | 0.01 | 0.06% | 17.66 | 17.69 | 17.66 | 9,810 |
| May 08 2024 | 17.68 | -0.02 | -0.11% | 17.69 | 17.69 | 17.68 | 14,585 |
| May 07 2024 | 17.70 | 0.01 | 0.06% | 17.69 | 17.71 | 17.69 | 12,395 |
| May 06 2024 | 17.69 | 0.01 | 0.06% | 17.68 | 17.70 | 17.68 | 15,400 |
| May 03 2024 | 17.68 | 0.06 | 0.34% | 17.69 | 17.69 | 17.67 | 36,925 |
| May 02 2024 | 17.62 | 0.02 | 0.11% | 17.60 | 17.63 | 17.60 | 4,530 |
| May 01 2024 | 17.60 | 0.04 | 0.23% | 17.59 | 17.62 | 17.57 | 15,301 |
| Apr 30 2024 | 17.56 | -0.04 | -0.23% | 17.55 | 17.59 | 17.55 | 19,700 |
| Apr 29 2024 | 17.60 | 0.03 | 0.17% | 17.60 | 17.60 | 17.58 | 10,000 |
| Apr 26 2024 | 17.57 | 0.01 | 0.06% | 17.58 | 17.58 | 17.56 | 14,826 |
| Apr 25 2024 | 17.56 | -0.03 | -0.17% | 17.56 | 17.56 | 17.55 | 5,100 |
| Apr 24 2024 | 17.59 | -0.01 | -0.06% | 17.61 | 17.61 | 17.57 | 6,722 |
| Apr 23 2024 | 17.60 | 0.01 | 0.06% | 17.59 | 17.61 | 17.59 | 5,545 |
| Apr 22 2024 | 17.59 | -0.06 | -0.34% | 17.59 | 17.60 | 17.58 | 7,665 |
| Apr 19 2024 | 17.65 | 0.01 | 0.06% | 17.63 | 17.65 | 17.63 | 7,176 |
| Apr 18 2024 | 17.64 | -0.01 | -0.06% | 17.63 | 17.65 | 17.62 | 6,000 |
| Apr 17 2024 | 17.65 | 0.01 | 0.06% | 17.65 | 17.66 | 17.63 | 5,200 |
| Apr 16 2024 | 17.64 | 0.01 | 0.06% | 17.63 | 17.66 | 17.63 | 9,463 |
| Apr 15 2024 | 17.63 | -0.04 | -0.23% | 17.68 | 17.68 | 17.63 | 11,510 |
| Apr 12 2024 | 17.67 | 0.03 | 0.17% | 17.68 | 17.68 | 17.66 | 2,600 |
| Apr 11 2024 | 17.64 | -0.01 | -0.06% | 17.64 | 17.65 | 17.64 | 8,159 |
| Apr 10 2024 | 17.65 | -0.07 | -0.40% | 17.67 | 17.67 | 17.64 | 6,550 |
| Apr 09 2024 | 17.72 | 0.03 | 0.17% | 17.72 | 17.73 | 17.72 | 4,800 |
| Apr 08 2024 | 17.69 | -0.01 | -0.06% | 17.70 | 17.70 | 17.69 | 11,500 |
| Apr 05 2024 | 17.70 | -0.01 | -0.06% | 17.73 | 17.74 | 17.70 | 9,826 |
| Apr 04 2024 | 17.71 | 0.02 | 0.11% | 17.69 | 17.72 | 17.68 | 20,110 |
| Apr 03 2024 | 17.69 | 0.02 | 0.11% | 17.68 | 17.70 | 17.67 | 13,115 |
| Apr 02 2024 | 17.67 | 0.01 | 0.06% | 17.61 | 17.67 | 17.61 | 7,396 |
| Apr 01 2024 | 17.66 | -0.08 | -0.45% | 17.66 | 17.66 | 17.66 | 1,451 |
| Mar 28 2024 | 17.74 | 0.01 | 0.06% | 17.71 | 17.74 | 17.71 | 5,542 |
| Mar 27 2024 | 17.73 | 0.03 | 0.17% | 17.71 | 17.73 | 17.71 | 1,900 |
| Mar 26 2024 | 17.70 | 0.00 | 0.00% | 17.69 | 17.70 | 17.68 | 7,900 |
| Mar 25 2024 | 17.70 | -0.03 | -0.17% | 17.71 | 17.72 | 17.70 | 6,600 |
| Mar 22 2024 | 17.73 | 0.03 | 0.17% | 17.72 | 17.74 | 17.72 | 10,100 |
| Mar 21 2024 | 17.70 | 0.01 | 0.06% | 17.69 | 17.70 | 17.69 | 8,800 |
| Mar 20 2024 | 17.69 | -0.02 | -0.11% | 17.69 | 17.69 | 17.66 | 14,289 |
| Mar 19 2024 | 17.71 | 0.08 | 0.45% | 17.72 | 17.72 | 17.70 | 8,300 |
| Mar 18 2024 | 17.63 | -0.04 | -0.23% | 17.66 | 17.66 | 17.63 | 3,550 |
| Mar 15 2024 | 17.67 | 0.00 | 0.00% | 17.67 | 17.68 | 17.66 | 16,956 |
| Mar 14 2024 | 17.67 | -0.04 | -0.23% | 17.69 | 17.69 | 17.66 | 5,978 |
| Mar 13 2024 | 17.71 | 0.00 | 0.00% | 17.72 | 17.72 | 17.71 | 7,700 |
| Mar 12 2024 | 17.71 | -0.02 | -0.11% | 17.72 | 17.72 | 17.70 | 4,000 |
| Mar 11 2024 | 17.73 | -0.01 | -0.06% | 17.74 | 17.74 | 17.73 | 8,100 |
| Mar 08 2024 | 17.74 | 0.02 | 0.11% | 17.73 | 17.75 | 17.73 | 4,656 |
| Mar 07 2024 | 17.72 | -0.01 | -0.06% | 17.71 | 17.73 | 17.70 | 17,040 |
| Mar 06 2024 | 17.73 | 0.01 | 0.06% | 17.75 | 17.75 | 17.73 | 5,301 |
| Mar 05 2024 | 17.72 | 0.03 | 0.17% | 17.72 | 17.73 | 17.71 | 9,801 |
| Mar 04 2024 | 17.69 | -0.02 | -0.11% | 17.69 | 17.69 | 17.68 | 17,300 |
| Mar 01 2024 | 17.71 | 0.04 | 0.23% | 17.67 | 17.71 | 17.67 | 9,125 |
| Feb 29 2024 | 17.67 | 0.01 | 0.06% | 17.65 | 17.67 | 17.65 | 10,771 |
| Feb 28 2024 | 17.66 | 0.02 | 0.11% | 17.65 | 17.66 | 17.64 | 12,900 |
| Feb 27 2024 | 17.64 | -0.01 | -0.06% | 17.66 | 17.66 | 17.64 | 54,700 |
| Feb 26 2024 | 17.65 | 0.00 | 0.00% | 17.66 | 17.66 | 17.63 | 21,206 |
| Feb 23 2024 | 17.65 | 0.03 | 0.17% | 17.63 | 17.65 | 17.63 | 7,752 |
| Feb 22 2024 | 17.62 | 0.02 | 0.11% | 17.62 | 17.63 | 17.60 | 15,300 |
| Feb 21 2024 | 17.60 | -0.06 | -0.34% | 17.63 | 17.63 | 17.60 | 7,400 |
| Feb 20 2024 | 17.66 | 0.00 | 0.00% | 17.67 | 17.68 | 17.65 | 10,851 |
