Putnam Research R (PRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.89
+0.08 (0.14%)
Aug 27, 2025, 4:00 PM EDT
PRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 0.14% |
| Aug 26, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.48% |
| Aug 25, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.39% |
| Aug 22, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 1.50% |
| Aug 21, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.41% |
| Aug 20, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.11% |
| Aug 19, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.78% |
| Aug 18, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.02% |
| Aug 15, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -0.32% |
| Aug 14, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.16% |
| Aug 13, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.12% |
| Aug 12, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 1.23% |
| Aug 11, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.14% |
| Aug 8, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.92% |
| Aug 7, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.13% |
| Aug 6, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.61% |
| Aug 5, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.31% |
| Aug 4, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.46% |
| Aug 1, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -1.66% |
| Jul 31, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.02% |
| Jul 30, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.05% |
| Jul 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.38% |
| Jul 28, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.02% |
| Jul 25, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.43% |
| Jul 24, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.07% |
| Jul 23, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.89% |
| Jul 22, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.07% |
| Jul 21, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.07% |
| Jul 18, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.05% |
| Jul 17, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.55% |
| Jul 16, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.27% |
| Jul 15, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.29% |
| Jul 14, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.18% |
| Jul 11, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.20% |
| Jul 10, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.33% |
| Jul 9, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.59% |
| Jul 8, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.17% |
| Jul 7, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.78% |
| Jul 3, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.86% |
| Jul 2, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 0.46% |
| Jul 1, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.22% |
| Jun 30, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.44% |
| Jun 27, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.43% |
| Jun 26, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.98% |
| Jun 25, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -0.06% |
| Jun 24, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.08% |
| Jun 23, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.88% |
| Jun 20, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -0.34% |
| Jun 18, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.08% |
| Jun 17, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.76% |