Putnam Research Fund Class R (PRSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.04
+0.29 (0.59%)
May 8, 2025, 4:00 PM EDT
PRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.59% |
| May 7, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.45% |
| May 6, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.72% |
| May 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.61% |
| May 2, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1.57% |
| May 1, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.64% |
| Apr 30, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.29% |
| Apr 29, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.50% |
| Apr 28, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -0.02% |
| Apr 25, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.84% |
| Apr 24, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 2.14% |
| Apr 23, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 1.69% |
| Apr 22, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 2.43% |
| Apr 21, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.39% |
| Apr 17, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.11% |
| Apr 16, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -2.06% |
| Apr 15, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% |
| Apr 14, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.63% |
| Apr 11, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 1.71% |
| Apr 10, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -3.60% |
| Apr 9, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 9.53% |
| Apr 8, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -1.57% |
| Apr 7, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.07% |
| Apr 4, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -6.04% |
| Apr 3, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -5.09% |
| Apr 2, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.68% |
| Apr 1, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.37% |
| Mar 31, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.50% |
| Mar 28, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -2.10% |
| Mar 27, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.30% |
| Mar 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.20% |
| Mar 25, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.08% |
| Mar 24, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.72% |
| Mar 21, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.06% |
| Mar 20, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.08% |
| Mar 19, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 1.15% |
| Mar 18, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.12% |
| Mar 17, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.67% |
| Mar 14, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 2.04% |
| Mar 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.42% |
| Mar 12, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.62% |
| Mar 11, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.41% |
| Mar 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -2.74% |
| Mar 7, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.28% |
| Mar 6, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -2.12% |
| Mar 5, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 1.19% |
| Mar 4, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.55% |
| Mar 3, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -1.90% |
| Feb 28, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 1.62% |
| Feb 27, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.59% |