RQP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.26	18.29	18.26	18.29	18.29	-	4,400
Dec 23, 2024	18.29	18.29	18.27	18.29	18.29	0.11%	15,400
Dec 20, 2024	18.26	18.28	18.25	18.27	18.27	0.11%	12,200
Dec 19, 2024	18.25	18.25	18.24	18.25	18.25	-0.11%	7,500
Dec 18, 2024	18.29	18.29	18.25	18.27	18.27	-0.11%	18,617
Dec 17, 2024	18.29	18.29	18.28	18.29	18.29	-	4,746
Dec 16, 2024	18.29	18.29	18.26	18.29	18.29	0.11%	7,100
Dec 13, 2024	18.28	18.29	18.27	18.27	18.27	-0.11%	16,607
Dec 12, 2024	18.30	18.30	18.29	18.29	18.29	-0.05%	6,000
Dec 11, 2024	18.35	18.35	18.30	18.30	18.30	-0.16%	12,900
Dec 10, 2024	18.32	18.33	18.32	18.33	18.33	0.05%	9,105
Dec 9, 2024	18.33	18.33	18.32	18.32	18.32	-0.05%	20,800
Dec 6, 2024	18.31	18.34	18.31	18.33	18.33	0.38%	29,317
Dec 5, 2024	18.26	18.27	18.25	18.26	18.26	-	7,200
Dec 4, 2024	18.24	18.27	18.24	18.26	18.26	0.16%	20,425
Dec 3, 2024	18.26	18.26	18.23	18.23	18.23	-0.11%	15,500
Dec 2, 2024	18.21	18.25	18.21	18.25	18.25	-	5,001
Nov 29, 2024	18.22	18.25	18.22	18.25	18.25	0.39%	9,726
Nov 28, 2024	18.19	18.19	18.17	18.18	18.18	0.06%	13,800
Nov 27, 2024	18.16	18.18	18.16	18.17	18.17	0.17%	30,507
Nov 26, 2024	18.17	18.17	18.14	18.14	18.14	-0.06%	5,100
Nov 25, 2024	18.13	18.15	18.12	18.15	18.15	0.33%	12,400
Nov 22, 2024	18.06	18.09	18.06	18.09	18.09	-0.22%	5,600
Nov 21, 2024	18.17	18.17	18.12	18.13	18.08	-0.28%	14,300
Nov 20, 2024	18.17	18.19	18.17	18.18	18.13	-0.11%	4,300
Nov 19, 2024	18.22	18.22	18.20	18.20	18.15	-0.11%	21,500
Nov 18, 2024	18.22	18.22	18.21	18.22	18.17	-	9,700
Nov 15, 2024	18.20	18.22	18.20	18.22	18.17	0.11%	17,400
Nov 14, 2024	18.23	18.23	18.19	18.20	18.14	0.05%	18,211
Nov 13, 2024	18.22	18.22	18.19	18.19	18.14	-0.05%	15,000
Nov 12, 2024	18.21	18.21	18.18	18.20	18.15	-0.05%	17,500
Nov 11, 2024	18.24	18.25	18.21	18.21	18.16	-0.22%	5,300
Nov 8, 2024	18.24	18.25	18.22	18.25	18.20	0.11%	15,400
Nov 7, 2024	18.21	18.23	18.21	18.23	18.18	0.22%	6,404
Nov 6, 2024	18.16	18.19	18.16	18.19	18.14	0.11%	9,300
Nov 5, 2024	18.17	18.17	18.16	18.17	18.12	-0.11%	8,305
Nov 4, 2024	18.22	18.22	18.19	18.19	18.14	-	5,537
Nov 1, 2024	18.22	18.22	18.18	18.19	18.14	-	13,800
Oct 31, 2024	18.19	18.20	18.18	18.19	18.14	-	6,700
Oct 30, 2024	18.20	18.20	18.18	18.19	18.14	-	11,800
Oct 29, 2024	18.17	18.19	18.17	18.19	18.14	0.06%	21,437
Oct 28, 2024	18.20	18.20	18.18	18.18	18.13	-	28,907
Oct 25, 2024	18.19	18.20	18.17	18.18	18.13	-0.05%	25,625
Oct 24, 2024	18.19	18.19	18.18	18.19	18.14	-0.22%	14,242
Oct 23, 2024	18.26	18.26	18.23	18.23	18.13	-0.05%	17,500
Oct 22, 2024	18.26	18.26	18.24	18.24	18.19	-0.11%	14,400
Oct 21, 2024	18.29	18.29	18.26	18.26	18.20	-0.16%	13,410
Oct 18, 2024	18.29	18.29	18.27	18.29	18.24	0.11%	41,505
Oct 17, 2024	18.27	18.27	18.26	18.27	18.22	-	11,500
Oct 16, 2024	18.27	18.27	18.26	18.27	18.22	0.05%	19,400
Oct 15, 2024	18.24	18.26	18.24	18.26	18.21	0.11%	13,700
Oct 11, 2024	18.21	18.24	18.21	18.24	18.19	0.22%	17,700
Oct 10, 2024	18.18	18.20	18.18	18.20	18.15	0.17%	17,600
Oct 9, 2024	18.16	18.18	18.13	18.17	18.12	0.06%	23,600
Oct 8, 2024	18.16	18.16	18.14	18.16	18.11	0.06%	21,629
Oct 7, 2024	18.15	18.15	18.15	18.15	18.10	-0.11%	12,900
Oct 4, 2024	18.20	18.20	18.17	18.17	18.12	-0.33%	6,300
Oct 3, 2024	18.24	18.25	18.22	18.23	18.18	-0.16%	13,800
Oct 2, 2024	18.27	18.27	18.26	18.26	18.21	-0.16%	14,127
Oct 1, 2024	18.29	18.29	18.28	18.29	18.24	-0.11%	4,718
Sep 30, 2024	18.28	18.33	18.28	18.31	18.25	0.05%	14,400
Sep 27, 2024	18.28	18.30	18.28	18.30	18.25	0.27%	12,300
Sep 26, 2024	18.26	18.26	18.25	18.25	18.20	-0.05%	24,642
Sep 25, 2024	18.25	18.26	18.25	18.26	18.20	-0.05%	16,639
Sep 24, 2024	18.27	18.28	18.27	18.27	18.27	-	14,400
Sep 23, 2024	18.26	18.27	18.25	18.27	18.27	0.05%	8,138
Sep 20, 2024	18.26	18.27	18.24	18.26	18.26	-0.22%	10,038
Sep 19, 2024	18.31	18.31	18.30	18.30	18.25	0.05%	18,200
Sep 18, 2024	18.29	18.32	18.27	18.29	18.24	0.11%	15,100
Sep 17, 2024	18.32	18.32	18.27	18.27	18.23	-0.22%	6,947
Sep 16, 2024	18.29	18.32	18.29	18.31	18.26	0.22%	6,600
Sep 13, 2024	18.26	18.27	18.25	18.27	18.22	0.22%	3,200
Sep 12, 2024	18.22	18.23	18.21	18.23	18.18	0.05%	8,700
Sep 11, 2024	18.23	18.23	18.19	18.22	18.17	-0.05%	6,100
Sep 10, 2024	18.21	18.24	18.21	18.23	18.18	0.05%	28,700
Sep 9, 2024	18.21	18.22	18.21	18.22	18.17	0.11%	5,006
Sep 6, 2024	18.19	18.20	18.18	18.20	18.15	0.22%	6,700
Sep 5, 2024	18.17	18.17	18.15	18.16	18.11	0.06%	10,200
Sep 4, 2024	18.14	18.15	18.14	18.15	18.10	0.33%	22,104
Sep 3, 2024	18.10	18.11	18.08	18.09	18.04	0.06%	17,448
Aug 30, 2024	18.07	18.08	18.06	18.08	18.03	-	21,900
Aug 29, 2024	18.08	18.08	18.06	18.08	18.03	-0.06%	6,300
Aug 28, 2024	18.10	18.10	18.09	18.09	18.04	-0.11%	14,830
Aug 27, 2024	18.09	18.11	18.07	18.11	18.06	-	19,327
Aug 26, 2024	18.11	18.11	18.10	18.11	18.06	-	8,229
Aug 23, 2024	18.10	18.11	18.09	18.11	18.06	-0.06%	28,710
Aug 22, 2024	18.14	18.14	18.12	18.12	18.02	-0.11%	12,300
Aug 21, 2024	18.15	18.16	18.12	18.14	18.04	-	10,000
Aug 20, 2024	18.13	18.14	18.11	18.14	18.04	0.22%	5,100
Aug 19, 2024	18.11	18.11	18.10	18.10	18.00	-0.06%	8,800
Aug 16, 2024	18.11	18.11	18.10	18.11	18.01	0.06%	6,700
Aug 15, 2024	18.09	18.11	18.09	18.10	18.00	-0.17%	13,100
Aug 14, 2024	18.12	18.13	18.12	18.13	18.03	0.06%	14,300
Aug 13, 2024	18.12	18.13	18.11	18.12	18.02	0.17%	14,300
Aug 12, 2024	18.09	18.09	18.09	18.09	17.99	0.06%	1,900
Aug 9, 2024	18.08	18.08	18.08	18.08	17.98	0.11%	4,611
Aug 8, 2024	18.06	18.06	18.06	18.06	17.96	-0.06%	7,409
Aug 7, 2024	18.07	18.08	18.06	18.07	17.97	-0.06%	5,400
Aug 6, 2024	18.10	18.10	18.08	18.08	17.98	-0.33%	20,400
Aug 2, 2024	18.12	18.14	18.11	18.14	18.04	0.44%	5,900