Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.000
-0.070 (-6.54%)
May 30, 2025, 11:20 AM - Market open
Equus Total Return Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | - | -6.54% | 2,409 |
| May 29, 2025 | 1.10 | 1.10 | 0.99 | 1.07 | 1.07 | 7.00% | 7,180 |
| May 28, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 10.82% | 8,570 |
| May 27, 2025 | 0.86 | 0.94 | 0.84 | 0.90 | 0.90 | -5.01% | 1,629 |
| May 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.86% | 204 |
| May 22, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 5.15% | 9,038 |
| May 21, 2025 | 1.01 | 1.03 | 0.95 | 0.97 | 0.97 | -4.06% | 2,326 |
| May 20, 2025 | 0.95 | 1.05 | 0.95 | 1.01 | 1.01 | 18.94% | 19,056 |
| May 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 385 |
| May 16, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 0.57% | 642 |
| May 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 33 |
| May 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.36% | 234 |
| May 13, 2025 | 0.85 | 0.92 | 0.74 | 0.78 | 0.78 | -8.25% | 15,299 |
| May 12, 2025 | 1.01 | 1.01 | 0.84 | 0.85 | 0.85 | -10.04% | 33,717 |
| May 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 4.99% | 3,894 |
| May 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4 |
| May 6, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -2.69% | 670 |
| May 5, 2025 | 0.87 | 0.97 | 0.87 | 0.93 | 0.93 | -3.65% | 4,412 |
| May 2, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -4.95% | 12,951 |
| May 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 233 |
| Apr 30, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | - | 1,735 |
| Apr 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9 |
| Apr 28, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 7,490 |
| Apr 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 11 |
| Apr 24, 2025 | 0.88 | 1.00 | 0.88 | 1.00 | 1.00 | - | 5,763 |
| Apr 23, 2025 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | -2.44% | 733 |
| Apr 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -3.30% | 608 |
| Apr 21, 2025 | 0.93 | 1.06 | 0.93 | 1.06 | 1.06 | 5.37% | 8,259 |
| Apr 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.33% | 669 |
| Apr 16, 2025 | 0.94 | 1.03 | 0.88 | 1.03 | 1.03 | 13.19% | 9,150 |
| Apr 15, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 0.89% | 2,351 |
| Apr 14, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | 0.22% | 1,443 |
| Apr 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 191 |
| Apr 10, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -12.37% | 15,394 |
| Apr 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.70% | 526 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 245 |
| Apr 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 912 |
| Apr 4, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -2.86% | 11,746 |
| Apr 3, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.55% | 1,728 |
| Apr 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.38% | 237 |
| Apr 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 93 |
| Mar 31, 2025 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 33,938 |
| Mar 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.02% | 746 |
| Mar 27, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.59% | 1,417 |
| Mar 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 1,109 |
| Mar 25, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 2,828 |
| Mar 24, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -3.85% | 1,787 |
| Mar 21, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 2.06% | 733 |
| Mar 20, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -1.92% | 811 |