Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	17.05	17.06	16.93	17.03	19,500	+0.00(+0.00%)
Jan 30, 2024	17.08	17.09	16.99	17.03	16,563	-0.05(-0.30%)
Jan 29, 2024	16.98	17.09	16.88	17.08	25,107	+0.18(+1.07%)
Jan 26, 2024	16.84	16.91	16.83	16.90	96,700	+0.04(+0.21%)
Jan 25, 2024	16.88	16.88	16.80	16.86	47,953	+0.15(+0.92%)
Jan 24, 2024	16.85	16.93	16.71	16.71	76,072	-0.16(-0.95%)
Jan 23, 2024	16.76	16.87	16.73	16.87	112,932	+0.07(+0.42%)
Jan 22, 2024	16.81	16.84	16.79	16.80	5,722	-0.01(-0.06%)
Jan 19, 2024	16.59	16.81	16.58	16.81	13,697	+0.13(+0.78%)
Jan 18, 2024	16.50	16.68	16.48	16.68	20,928	+0.25(+1.55%)
Jan 17, 2024	16.60	16.60	16.36	16.43	31,767	-0.25(-1.53%)
Jan 16, 2024	16.81	16.81	16.65	16.68	8,822	-0.20(-1.16%)
Jan 12, 2024	16.91	16.95	16.82	16.88	7,141	-0.00(-0.03%)
Jan 11, 2024	16.83	16.88	16.64	16.88	15,943	+0.13(+0.81%)
Jan 10, 2024	16.75	16.79	16.72	16.75	147,088	+0.12(+0.75%)
Jan 09, 2024	16.71	16.71	16.60	16.62	18,923	-0.15(-0.88%)
Jan 08, 2024	16.70	16.81	16.70	16.77	15,192	+0.21(+1.28%)
Jan 05, 2024	16.58	16.75	16.53	16.55	7,773	-0.05(-0.27%)
Jan 04, 2024	16.66	16.76	16.56	16.60	29,069	-0.34(-2.01%)
Jan 03, 2024	16.82	16.94	16.65	16.94	79,175	+0.03(+0.18%)
Jan 02, 2024	17.03	17.05	16.87	16.91	54,744	-0.34(-1.97%)
Dec 29, 2023	17.42	17.46	17.25	17.25	176,426	-0.21(-1.20%)
Dec 28, 2023	17.58	17.64	17.45	17.46	5,946	-0.23(-1.29%)
Dec 27, 2023	17.27	17.72	17.27	17.69	13,656	-0.11(-0.63%)
Dec 26, 2023	17.74	17.86	17.74	17.80	6,752	+0.07(+0.39%)
Dec 22, 2023	17.87	17.87	17.68	17.73	30,543	-0.01(-0.06%)
Dec 21, 2023	17.87	17.97	17.66	17.74	55,804	+0.01(+0.06%)
Dec 20, 2023	17.81	17.89	17.73	17.73	10,538	-0.06(-0.34%)
Dec 19, 2023	17.81	17.85	17.68	17.79	22,364	+0.13(+0.74%)
Dec 18, 2023	17.52	17.66	17.51	17.66	31,632	-0.05(-0.28%)
Dec 15, 2023	17.68	17.76	17.62	17.71	13,353	+0.05(+0.30%)
Dec 14, 2023	18.12	18.12	17.59	17.66	21,231	+0.04(+0.24%)
Dec 13, 2023	17.50	17.63	17.46	17.61	10,476	+0.20(+1.18%)
Dec 12, 2023	17.40	17.47	17.34	17.41	29,946	+0.08(+0.46%)
Dec 11, 2023	17.38	17.40	17.31	17.33	8,990	-0.01(-0.06%)
Dec 08, 2023	17.22	17.34	17.19	17.34	23,261	+0.03(+0.17%)
Dec 07, 2023	17.33	17.35	17.25	17.31	5,498	+0.00(+0.00%)
Dec 06, 2023	17.39	17.41	17.29	17.31	5,468	+0.05(+0.29%)
Dec 05, 2023	17.18	17.31	17.18	17.26	14,546	+0.09(+0.52%)
Dec 04, 2023	17.26	17.26	17.13	17.17	12,518	-0.11(-0.64%)
Dec 01, 2023	17.21	17.28	17.19	17.28	14,508	+0.05(+0.29%)
Nov 30, 2023	17.25	17.25	17.13	17.23	40,526	-0.02(-0.12%)
Nov 29, 2023	17.18	17.25	17.17	17.25	34,782	+0.08(+0.47%)
Nov 28, 2023	17.19	17.22	17.13	17.17	21,160	+0.00(+0.00%)
Nov 27, 2023	17.16	17.20	17.14	17.17	11,952	-0.01(-0.09%)
Nov 24, 2023	17.18	17.18	17.18	17.18	1,015	-0.02(-0.09%)
Nov 22, 2023	17.26	17.26	17.19	17.20	15,876	+0.08(+0.47%)
Nov 21, 2023	17.09	17.19	17.09	17.12	64,605	-0.13(-0.75%)
Nov 20, 2023	17.19	17.25	17.12	17.25	23,796	+0.03(+0.17%)
Nov 17, 2023	17.30	17.30	17.18	17.22	4,963	+0.03(+0.17%)
Nov 16, 2023	17.35	17.35	17.19	17.19	18,404	-0.06(-0.38%)
Nov 15, 2023	17.21	17.26	17.21	17.25	10,574	-0.02(-0.09%)
Nov 14, 2023	17.32	17.33	17.20	17.27	21,899	-0.06(-0.35%)
Nov 13, 2023	17.40	17.40	17.29	17.33	16,320	+0.00(+0.00%)
Nov 10, 2023	17.37	17.39	17.32	17.33	25,765	+0.05(+0.29%)
Nov 09, 2023	17.30	17.33	17.28	17.28	11,504	-0.05(-0.29%)
Nov 08, 2023	17.29	17.59	17.24	17.33	273,141	+0.04(+0.23%)
Nov 07, 2023	17.31	17.32	17.27	17.29	30,215	+0.04(+0.23%)
Nov 06, 2023	17.20	17.25	17.20	17.25	19,199	-0.01(-0.06%)
Nov 03, 2023	17.25	17.26	17.15	17.26	49,463	-0.14(-0.80%)
Nov 02, 2023	17.40	17.43	17.31	17.40	17,894	-0.01(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: RSBT )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: RSBT )

Historical Prices

Sections

Services

The Ridgway Record