Putnam Research Fund Class R (PRSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.34
-0.49 (-0.93%)
Jun 13, 2025, 4:00 PM EDT
PRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.76% |
| Jun 16, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.94% |
| Jun 13, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.93% |
| Jun 12, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.59% |
| Jun 11, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.21% |
| Jun 10, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.46% |
| Jun 9, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.13% |
| Jun 6, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 1.02% |
| Jun 5, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.48% |
| Jun 4, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.19% |
| Jun 3, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.54% |
| Jun 2, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.53% |
| May 30, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.10% |
| May 29, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.35% |
| May 28, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.45% |
| May 27, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 2.06% |
| May 23, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.59% |
| May 22, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.06% |
| May 21, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.57% |
| May 20, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.46% |
| May 19, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.14% |
| May 16, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.62% |
| May 15, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.39% |
| May 14, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.10% |
| May 13, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.69% |
| May 12, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 3.53% |
| May 9, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.02% |
| 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% |