21:33:45 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04QRNAZ8.608.658.428.450.33008.258.45
2025-07-03QRNAZ8.608.658.428.450.3313,3763088.258.45
2025-07-02QRNAZ7.758.357.7358.290.7723,1413377.558.55
2025-07-01QRNAZ7.977.997.4057.50-0.31545,4004097.288.34
2025-06-30QRNAZ7.788.007.507.80-0.159312,0862247.257.97
2025-06-27QRNAZ8.218.407.8097.97-0.235714,7502427.448.40
2025-06-26QRNAZ7.718.487.708.210.53536,7414578.1510.00
2025-06-25QRNAZ7.957.957.5157.66-0.1157,9212677.508.10
2025-06-24QRNAZ7.328.4457.327.790.2950,1875017.338.77
2025-06-23QRNAZ7.517.707.36427.50-0.0710,9093107.307.80
2025-06-20QRNAZ7.007.9156.887.570.5960,6525277.289.40
2025-06-19QRNAZ6.947.07996.806.980.08006.7012.00
2025-06-18QRNAZ6.947.07996.806.980.0815,3503096.7012.00
2025-06-17QRNAZ7.077.1956.826.82-0.4021,5852686.327.22
2025-06-16QRNAZ6.757.356.757.300.3330,7693596.927.98
2025-06-13QRNAZ7.107.626.806.97-0.23540,3144106.817.00
2025-06-12QRNAZ7.557.917.1757.205-0.40537,4964376.417.74
2025-06-11QRNAZ7.497.697.4257.560.2416,4663616.747.56
2025-06-10QRNAZ7.527.61997.27017.37-0.1314,3323367.308.30
2025-06-09QRNAZ7.177.507.147.500.3636,1555027.147.60
2025-06-06QRNAZ7.127.467.02017.14-0.1133,5295597.147.45
2025-06-05QRNAZ7.238.187.077.22-0.2258,9735307.108.15
2025-06-04QRNAZ7.217.497.01727.390.4343,6175627.007.48
2025-06-03QRNAZ6.967.23266.967.025-0.0523,8284666.677.03
2025-06-02QRNAZ6.807.366.807.090.3064,2545587.007.18
2025-05-30QRNAZ7.087.086.546.79-0.1137,2145165.007.59
2025-05-29QRNAZ7.007.19996.856.90-0.0749,9555856.867.05
2025-05-28QRNAZ6.877.46156.856.970.1057,9145956.307.01
2025-05-27QRNAZ7.157.376.806.87-0.1041,0317016.377.00
2025-05-26QRNAZ7.447.626.876.97-0.65006.947.40
2025-05-23QRNAZ7.447.626.876.97-0.6564,3537406.947.40
2025-05-22QRNAZ7.998.067.307.62-0.3269,5407777.448.43
2025-05-21QRNAZ6.878.536.837.940.93193,9652,3117.627.99
2025-05-20QRNAZ6.457.2276.457.010.31160,0421,4986.757.86
2025-05-19QRNAZ8.038.28016.156.70-1.46353,9893,7316.506.80
2025-05-16QRNAZ7.538.327.438.160.51111,5392,3897.508.50
2025-05-15QRNAZ8.258.98697.197.65-2.0577176,6084,5497.5022.00
2025-05-14QRNAZ0.34720.35950.33410.3467-0.00051,080,5607,7890.28110.355
2025-05-13QRNAZ0.340.35540.32180.3472-0.011,240,1926,2120.3110.3548
2025-05-12QRNAZ0.3410.36990.330.35720.01541,782,2405,0910.35130.3878
2025-05-09QRNAZ0.360.360.320.3418-0.00841,031,2995,0130.300.3667
2025-05-08QRNAZ0.35530.35640.27420.3502-0.0052,907,51111,1210.32930.4016
2025-05-07QRNAZ0.370.3750.3530.3552-0.00691,532,25322,4300.31422.00
2025-05-06QRNAZ0.4090.410.35210.3621-0.06042,238,2817,2460.350.41
2025-05-05QRNAZ0.41780.450.410.4225-0.08973,055,2707,1240.400.4717
2025-05-02QRNAZ0.56010.57110.480.5122-0.05188,304,1176,9760.33430.3967
2025-05-01QRNAZ0.47820.78670.46360.5640.1574130,250,47380,2700.50890.5894
2025-04-30QRNAZ0.4250.4250.38660.4066-0.02541,793,3231,1260.40240.4499
2025-04-29QRNAZ0.42330.44960.410.4320.01021,127,1891,1470.4190.4869
2025-04-28QRNAZ0.380.440.380.42180.04183,199,2182,1820.41170.435
2025-04-25QRNAZ0.4090.50040.380.38-0.027,300,4116,3460.330.39
2025-04-24QRNAZ0.31650.46810.31650.400.08610,214,7647,8600.380.43
2025-04-23QRNAZ0.330.3450.31350.3140.00311,996,7291,4360.310.34
2025-04-22QRNAZ0.31780.3260.2850.31090.01092,332,4641,8130.30510.3265
2025-04-21QRNAZ0.27840.3850.27840.300.027513,309,6067,8600.280.42
2025-04-18QRNAZ0.35070.35770.21950.2725-0.0841000.250.28
2025-04-17QRNAZ0.35070.35770.21950.2725-0.08415,645,8214,0380.250.28
2025-04-16QRNAZ0.3910.3950.35280.3566-0.04142,415,5272,1040.3562.33
2025-04-15QRNAZ0.4150.41980.380.398-0.012818,1121,6440.391.40
2025-04-14QRNAZ0.410.41990.36360.410.0061,622,2582,0170.37140.41
2025-04-11QRNAZ0.37840.4040.36610.4040.00541,114,1561,0510.3862.00
2025-04-10QRNAZ0.390.4180.34210.39860.01712,762,9802,2960.370.60
2025-04-09QRNAZ0.37210.39530.350.3815-0.00651,956,9701,9210.3750.42
2025-04-08QRNAZ0.440.44980.370.388-0.0572,010,9671,8020.37110.4177
2025-04-07QRNAZ0.42020.47550.410.445-0.01321,609,5741,8170.38950.45