Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.37	26.93	26.33	26.91	262,666	+0.69(+2.63%)
Jan 30, 2023	26.40	26.51	26.22	26.22	268,073	-0.30(-1.15%)
Jan 27, 2023	26.48	26.60	26.34	26.52	184,993	+0.09(+0.33%)
Jan 26, 2023	26.49	26.56	26.12	26.44	274,705	+0.21(+0.79%)
Jan 25, 2023	25.98	26.27	25.81	26.23	242,788	+0.11(+0.41%)
Jan 24, 2023	26.20	26.29	26.00	26.12	273,327	-0.07(-0.26%)
Jan 23, 2023	26.04	26.34	25.95	26.19	168,224	+0.28(+1.06%)
Jan 20, 2023	25.68	25.94	25.42	25.91	855,154	+0.47(+1.86%)
Jan 19, 2023	25.49	25.55	25.21	25.44	1,047,183	-0.15(-0.58%)
Jan 18, 2023	26.23	26.32	25.59	25.59	203,167	-0.45(-1.74%)
Jan 17, 2023	26.23	26.23	25.98	26.04	360,372	-0.08(-0.30%)
Jan 13, 2023	25.90	26.19	25.76	26.12	242,376	+0.12(+0.45%)
Jan 12, 2023	25.90	26.09	25.70	26.00	303,657	+0.30(+1.19%)
Jan 11, 2023	25.64	25.73	25.51	25.70	231,164	+0.22(+0.85%)
Jan 10, 2023	25.18	25.48	25.02	25.48	908,807	+0.31(+1.25%)
Jan 09, 2023	25.34	25.44	25.13	25.17	227,485	+0.01(+0.04%)
Jan 06, 2023	24.68	25.21	24.68	25.16	247,933	+0.62(+2.53%)
Jan 05, 2023	24.49	24.62	24.24	24.54	237,000	-0.09(-0.36%)
Jan 04, 2023	24.35	24.76	24.35	24.63	319,725	+0.37(+1.54%)
Jan 03, 2023	24.44	24.66	24.08	24.25	270,471	-0.12(-0.48%)
Dec 30, 2022	24.32	24.38	24.16	24.37	1,286,337	-0.06(-0.24%)
Dec 29, 2022	24.18	24.49	24.06	24.43	1,106,775	+0.53(+2.22%)
Dec 28, 2022	24.34	24.47	23.88	23.90	2,434,523	-0.53(-2.17%)
Dec 27, 2022	24.52	24.52	24.30	24.43	424,543	+0.00(+0.00%)
Dec 23, 2022	24.18	24.43	24.09	24.43	276,718	+0.23(+0.94%)
Dec 22, 2022	24.26	24.26	23.77	24.20	1,683,930	-0.31(-1.28%)
Dec 21, 2022	24.38	24.57	24.35	24.52	273,688	+0.42(+1.76%)
Dec 20, 2022	23.94	24.19	23.91	24.09	1,012,977	+0.12(+0.51%)
Dec 19, 2022	24.30	24.31	23.84	23.97	1,621,301	-0.18(-0.73%)
Dec 16, 2022	24.05	24.23	23.93	24.15	248,537	-0.13(-0.52%)
Dec 15, 2022	24.41	24.49	24.18	24.28	231,147	-0.54(-2.17%)
Dec 14, 2022	24.91	25.14	24.67	24.81	323,572	-0.17(-0.67%)
Dec 13, 2022	25.78	25.78	24.87	24.98	161,944	+0.09(+0.35%)
Dec 12, 2022	24.65	24.93	24.48	24.89	319,833	+0.34(+1.40%)
Dec 09, 2022	24.82	24.87	24.55	24.55	619,854	-0.32(-1.30%)
Dec 08, 2022	24.89	25.10	24.78	24.87	281,970	+0.06(+0.24%)
Dec 07, 2022	24.99	25.02	24.76	24.81	1,845,390	-0.09(-0.35%)
Dec 06, 2022	25.27	25.27	24.75	24.90	2,303,933	-0.21(-0.82%)
Dec 05, 2022	25.84	25.84	25.07	25.11	259,028	-0.81(-3.14%)
Dec 02, 2022	25.58	26.00	25.58	25.92	3,923,186	+0.15(+0.57%)
Dec 01, 2022	26.12	26.12	25.73	25.77	622,279	-0.05(-0.19%)
Nov 30, 2022	25.46	25.85	25.03	25.82	183,111	+0.49(+1.93%)
Nov 29, 2022	25.27	25.43	25.11	25.33	198,981	+0.16(+0.62%)
Nov 28, 2022	25.52	25.52	25.08	25.18	120,261	-0.49(-1.91%)
Nov 25, 2022	25.62	25.73	25.56	25.67	52,803	+0.14(+0.54%)
Nov 23, 2022	25.63	25.63	25.40	25.53	200,178	-0.03(-0.11%)
Nov 22, 2022	25.46	25.56	25.34	25.56	170,896	+0.39(+1.56%)
Nov 21, 2022	24.98	25.20	24.94	25.17	135,308	-0.01(-0.04%)
Nov 18, 2022	25.46	25.46	25.01	25.18	163,711	+0.11(+0.43%)
Nov 17, 2022	25.12	25.12	24.76	25.07	311,215	-0.12(-0.47%)
Nov 16, 2022	25.55	25.55	25.14	25.19	249,128	-0.41(-1.61%)
Nov 15, 2022	25.66	25.85	25.48	25.60	299,725	+0.31(+1.24%)
Nov 14, 2022	25.60	25.70	25.28	25.28	168,976	-0.27(-1.07%)
Nov 11, 2022	25.51	25.73	25.43	25.56	396,425	+0.25(+1.01%)
Nov 10, 2022	24.86	25.32	24.86	25.30	333,120	+1.30(+5.43%)
Nov 09, 2022	24.40	24.48	23.94	24.00	308,608	-0.59(-2.39%)
Nov 08, 2022	24.59	24.85	24.37	24.59	127,864	-0.06(-0.24%)
Nov 07, 2022	24.41	24.65	24.29	24.65	839,020	+0.34(+1.41%)
Nov 04, 2022	24.27	24.47	23.94	24.31	151,045	+0.42(+1.76%)
Nov 03, 2022	23.73	23.99	23.50	23.88	191,686	-0.07(-0.29%)
Nov 02, 2022	24.61		23.94	23.95	201,071	-0.71(-2.86%)
Nov 01, 2022	24.80	24.80	24.51	24.66	377,049	+0.12(+0.48%)
Oct 31, 2022	24.41	24.62	24.30	24.54	685,542	+0.05(+0.20%)
Oct 28, 2022	24.16	24.51	23.97	24.49	248,520	+0.48(+2.00%)
Oct 27, 2022	24.12	24.39	23.98	24.01	348,126	+0.11(+0.45%)
Oct 26, 2022	23.83	24.29	23.83	23.90	271,374	+0.05(+0.20%)
Oct 25, 2022	23.41	23.89	23.39	23.85	262,989	+0.43(+1.84%)
Oct 24, 2022	23.37	23.46	23.12	23.42	459,731	+0.24(+1.01%)
Oct 21, 2022	22.78	23.25	22.66	23.19	169,671	+0.54(+2.38%)
Oct 20, 2022	23.04	23.22	22.55	22.65	351,909	-0.32(-1.41%)
Oct 19, 2022	23.15	23.27	22.72	22.97	229,000	-0.29(-1.26%)
Oct 18, 2022	23.42	23.46	23.01	23.27	183,563	+0.33(+1.45%)
Oct 17, 2022	22.80	23.03	22.74	22.93	146,584	+0.58(+2.59%)
Oct 14, 2022	23.04	23.04	22.35	22.36	372,421	-0.49(-2.14%)
Oct 13, 2022	21.84	22.94	21.66	22.85	299,337	+0.65(+2.91%)
Oct 12, 2022	22.26	22.36	22.06	22.20	335,546	-0.06(-0.26%)
Oct 11, 2022	22.15	22.54	21.97	22.26	185,409	+0.02(+0.09%)
Oct 10, 2022	22.39	22.47	22.12	22.24	391,180	-0.04(-0.18%)
Oct 07, 2022	22.62	22.62	22.19	22.28	289,858	-0.50(-2.19%)
Oct 06, 2022	22.76	22.93	22.66	22.78	182,826	-0.08(-0.34%)
Oct 05, 2022	22.67	22.94	22.52	22.86	196,642	-0.07(-0.30%)
Oct 04, 2022	22.39	22.95	22.39	22.92	423,649	+0.91(+4.14%)
Oct 03, 2022	21.61	22.14	21.46	22.01	499,857	+0.67(+3.12%)
Sep 30, 2022	21.51	21.82	21.31	21.35	361,505	-0.14(-0.64%)
Sep 29, 2022	21.66	21.66	21.22	21.48	378,137	-0.45(-2.05%)
Sep 28, 2022	21.45	22.05	21.34	21.93	1,121,971	+0.61(+2.85%)
Sep 27, 2022	21.59	21.70	21.12	21.33	473,056	-0.01(-0.05%)
Sep 26, 2022	21.56	21.84	21.29	21.34	547,931	-0.29(-1.36%)
Sep 23, 2022	21.92	21.92	21.37	21.63	780,051	-0.67(-2.99%)
Sep 22, 2022	22.77	22.77	22.22	22.30	237,116	-0.42(-1.85%)
Sep 21, 2022	23.19	23.32	22.71	22.72	159,046	-0.27(-1.19%)
Sep 20, 2022	23.10	23.10	22.83	22.99	230,300	-0.34(-1.47%)
Sep 19, 2022	22.93	23.36	22.93	23.34	233,550	+0.36(+1.57%)
Sep 16, 2022	22.98	23.02	22.72	22.97	161,782	-0.22(-0.97%)
Sep 15, 2022	23.19	23.46	23.12	23.20	287,044	-0.12(-0.50%)
Sep 14, 2022	23.38	23.39	23.03	23.32	111,705	+0.00(+0.00%)
Sep 13, 2022	23.74	23.74	23.22	23.32	160,539	-0.92(-3.79%)
Sep 12, 2022	24.13	24.33	24.10	24.23	99,507	+0.31(+1.31%)
Sep 09, 2022	23.64	23.95	23.64	23.92	134,138	+0.52(+2.21%)
Sep 08, 2022	23.19	23.42	22.98	23.40	146,797	+0.08(+0.33%)
Sep 07, 2022	22.91	23.35	22.88	23.33	158,971	+0.38(+1.66%)
Sep 06, 2022	23.32	23.32	22.86	22.94	94,070	-0.27(-1.18%)
Sep 02, 2022	23.63	23.68	23.11	23.22	145,219	-0.10(-0.42%)
Sep 01, 2022	23.40	23.40	23.09	23.32	184,833	-0.30(-1.28%)
Aug 31, 2022	23.89	23.89	23.60	23.62	103,048	-0.23(-0.98%)
Aug 30, 2022	24.30	24.30	23.74	23.85	205,880	-0.38(-1.57%)
Aug 29, 2022	24.25	24.42	24.16	24.23	121,974	-0.21(-0.88%)
Aug 26, 2022	25.21	25.21	24.42	24.45	224,285	-0.68(-2.72%)
Aug 25, 2022	24.82	25.16	24.82	25.13	96,886	+0.49(+1.98%)
Aug 24, 2022	24.58	24.73	24.50	24.64	831,208	+0.05(+0.20%)
Aug 23, 2022	24.64	24.87	24.58	24.60	284,102	+0.06(+0.24%)
Aug 22, 2022	24.86	24.86	24.51	24.54	59,092	-0.56(-2.22%)
Aug 19, 2022	25.32	25.32	25.03	25.09	161,775	-0.39(-1.51%)
Aug 18, 2022	25.32	25.51	25.23	25.48	290,808	+0.27(+1.07%)
Aug 17, 2022	25.20	25.36	25.04	25.21	156,727	-0.35(-1.38%)
Aug 16, 2022	25.38	25.66	25.37	25.56	373,032	+0.19(+0.73%)
Aug 15, 2022	25.12	25.38	25.06	25.38	319,310	+0.03(+0.12%)
Aug 12, 2022	25.13	25.38	24.99	25.35	57,636	+0.38(+1.53%)
Aug 11, 2022	24.94	25.14	24.94	24.97	201,571	+0.28(+1.15%)
Aug 10, 2022	24.57	24.76	24.54	24.68	108,335	+0.56(+2.31%)
Aug 09, 2022	24.24	24.24	24.05	24.13	158,046	-0.21(-0.84%)
Aug 08, 2022	24.34	24.51	24.27	24.33	72,903	+0.18(+0.73%)
Aug 05, 2022	23.93	24.22	23.92	24.16	175,795	+0.13(+0.53%)
Aug 04, 2022	24.12	24.21	24.03	24.03	147,615	-0.13(-0.53%)
Aug 03, 2022	24.20	24.25	23.95	24.16	144,264	+0.20(+0.82%)
Aug 02, 2022	24.12	24.26	23.95	23.96	195,100	-0.31(-1.29%)
Aug 01, 2022	24.13	24.41	23.92	24.27	205,618	+0.02(+0.08%)
Jul 29, 2022	24.07	24.29	23.95	24.25	169,851	+0.29(+1.22%)
Jul 28, 2022	23.89	23.97	23.50	23.96	276,854	+0.24(+1.03%)
Jul 27, 2022	23.29	23.79	23.26	23.72	211,491	+0.55(+2.36%)
Jul 26, 2022	23.18	23.32	23.11	23.17	160,880	-0.11(-0.46%)
Jul 25, 2022	23.04	23.36	23.01	23.28	198,442	+0.26(+1.15%)
Jul 22, 2022	23.33	23.39	22.86	23.01	170,114	-0.18(-0.76%)
Jul 21, 2022	23.21	23.21	22.82	23.19	350,235	-0.06(-0.25%)
Jul 20, 2022	22.95	23.31	22.90	23.25	390,717	+0.22(+0.98%)
Jul 19, 2022	22.62	23.05	22.49	23.02	211,276	+0.78(+3.51%)
Jul 18, 2022	22.46	22.57	22.17	22.24	298,299	+0.11(+0.49%)
Jul 15, 2022	21.93	22.17	21.73	22.13	167,777	+0.47(+2.16%)
Jul 14, 2022	21.68	21.69	21.37	21.67	216,346	-0.30(-1.38%)
Jul 13, 2022	21.66	22.06	21.66	21.97	373,559	-0.09(-0.40%)
Jul 12, 2022	22.01	22.32	21.96	22.06	370,224	+0.01(+0.04%)
Jul 11, 2022	22.27	22.27	22.00	22.05	195,979	-0.21(-0.92%)
Jul 08, 2022	22.33	22.40	22.11	22.25	116,368	-0.08(-0.35%)
Jul 07, 2022	22.10	22.38	22.05	22.33	291,100	+0.47(+2.14%)
Jul 06, 2022	22.31	22.31	21.56	21.86	263,725	-0.24(-1.10%)
Jul 05, 2022	22.08	22.10	21.51	22.10	249,365	-0.15(-0.66%)
Jul 01, 2022	22.04	22.35	21.81	22.25	497,528	+0.21(+0.98%)
Jun 30, 2022	22.12	22.28	21.70	22.04	188,710	-0.17(-0.77%)
Jun 29, 2022	22.55	22.58	22.06	22.21	284,337	-0.27(-1.20%)
Jun 28, 2022	23.06	23.14	22.45	22.48	336,988	-0.23(-1.03%)
Jun 27, 2022	22.71	22.92	22.56	22.71	364,387	+0.18(+0.78%)
Jun 24, 2022	22.18	22.58	22.05	22.53	273,549	+0.72(+3.31%)
Jun 23, 2022	21.98	21.99	21.55	21.81	700,613	-0.08(-0.36%)
Jun 22, 2022	21.98	22.10	21.71	21.89	905,481	-0.37(-1.65%)
Jun 21, 2022	22.17	22.30	21.86	22.26	480,312	+0.54(+2.47%)
Jun 17, 2022	21.70	21.97	21.50	21.72	568,490	+0.10(+0.45%)
Jun 16, 2022	22.46	22.46	21.51	21.62	358,295	-1.21(-5.29%)
Jun 15, 2022	22.96	23.10	22.66	22.83	299,768	+0.23(+1.04%)
Jun 14, 2022	22.57	22.84	22.41	22.60	280,885	+0.03(+0.13%)
Jun 13, 2022	23.21	23.21	22.50	22.57	298,940	-1.11(-4.69%)
Jun 10, 2022	24.04	24.07	23.58	23.68	174,790	-0.70(-2.88%)
Jun 09, 2022	24.79	24.79	24.33	24.38	145,389	-0.42(-1.69%)
Jun 08, 2022	25.26	25.26	24.76	24.80	149,390	-0.46(-1.81%)
Jun 07, 2022	24.89	25.31	24.74	25.26	101,547	+0.23(+0.94%)
Jun 06, 2022	25.12	25.12	24.89	25.03	121,214	+0.25(+1.02%)
Jun 03, 2022	24.79	24.84	24.62	24.77	132,564	-0.19(-0.74%)
Jun 02, 2022	24.66	24.98	24.56	24.96	106,205	+0.42(+1.71%)
Jun 01, 2022	24.83	24.83	24.18	24.54	102,516	-0.08(-0.32%)
May 31, 2022	24.74	24.74	24.42	24.62	206,748	-0.11(-0.43%)
May 27, 2022	24.54	24.78	24.39	24.72	218,751	+0.39(+1.60%)
May 26, 2022	24.18	24.43	23.98	24.33	331,250	+0.43(+1.79%)
May 25, 2022	23.34	23.94	23.20	23.90	646,838	+0.58(+2.51%)
May 24, 2022	23.46	23.46	22.82	23.32	209,617	-0.26(-1.12%)
May 23, 2022	23.69	23.73	23.30	23.58	316,223	+0.29(+1.26%)
May 20, 2022	24.12	24.12	22.76	23.29	281,822	-0.24(-1.04%)
May 19, 2022	23.48	23.73	23.19	23.53	283,242	+0.05(+0.21%)
May 18, 2022	26.12	26.12	23.40	23.48	166,289	-0.75(-3.10%)
May 17, 2022	23.92	24.31	23.80	24.24	196,540	+0.80(+3.41%)
May 16, 2022	23.48	23.61	23.19	23.44	281,972	+0.00(+0.00%)
May 13, 2022	23.30	23.66	23.16	23.44	205,327	+0.53(+2.30%)
May 12, 2022	22.85	23.01	22.42	22.91	314,941	+0.14(+0.60%)
May 11, 2022	23.15	23.64	22.71	22.77	393,783	-0.35(-1.52%)
May 10, 2022	23.65	24.13	22.61	23.12	508,236	-0.19(-0.79%)
May 09, 2022	23.68	23.77	23.28	23.31	4,970,552	-0.62(-2.61%)
May 06, 2022	24.24	24.24	23.69	23.93	141,047	-0.19(-0.77%)
May 05, 2022	24.66	24.66	23.84	24.12	65,682	-0.71(-2.87%)
May 04, 2022	24.29	24.92	24.08	24.83	147,687	+0.68(+2.82%)
May 03, 2022	24.04	24.28	23.78	24.15	444,579	+0.37(+1.56%)
May 02, 2022	23.78	23.92	23.30	23.78	198,184	+0.16(+0.66%)
Apr 29, 2022	24.20	24.26	23.58	23.62	86,628	-0.65(-2.69%)
Apr 28, 2022	24.10	24.37	23.64	24.27	75,244	+0.50(+2.09%)
Apr 27, 2022	23.92	24.02	23.55	23.78	99,981	+0.01(+0.04%)
Apr 26, 2022	24.14	24.21	23.74	23.77	101,143	-0.58(-2.36%)
Apr 25, 2022	24.40	24.47	23.73	24.34	67,011	-0.01(-0.04%)
Apr 22, 2022	25.21	25.21	24.35	24.35	52,776	-0.67(-2.69%)
Apr 21, 2022	25.89	25.89	24.99	25.03	25,796	-0.48(-1.87%)
Apr 20, 2022	25.97	25.97	25.50	25.50	38,287	+0.17(+0.65%)
Apr 19, 2022	24.93	25.39	24.93	25.34	40,843	+0.52(+2.08%)
Apr 18, 2022	24.85	25.09	24.78	24.82	43,849	+0.04(+0.17%)
Apr 14, 2022	24.92	24.95	24.74	24.78	32,984	-0.03(-0.14%)
Apr 13, 2022	24.54	24.86	24.53	24.81	55,251	+0.43(+1.78%)
Apr 12, 2022	24.61	24.72	24.30	24.38	43,081	+0.13(+0.56%)
Apr 11, 2022	24.23	24.62	24.23	24.24	60,300	-0.06(-0.26%)
Apr 08, 2022	24.37	24.57	24.31	24.31	66,482	+0.03(+0.11%)
Apr 07, 2022	24.42	24.42	23.99	24.28	53,446	-0.05(-0.20%)
Apr 06, 2022	24.53	24.60	24.28	24.33	70,879	-0.29(-1.17%)
Apr 05, 2022	25.16	25.16	24.57	24.62	47,131	-0.46(-1.83%)
Apr 04, 2022	25.78	25.78	25.02	25.07	64,873	-0.15(-0.60%)
Apr 01, 2022	25.31	25.39	25.03	25.23	41,682	+0.10(+0.39%)
Mar 31, 2022	25.48	25.63	25.13	25.13	34,828	-0.36(-1.40%)
Mar 30, 2022	26.02	26.02	25.41	25.48	39,706	-0.40(-1.56%)
Mar 29, 2022	25.70	25.92	25.66	25.89	55,225	+0.46(+1.81%)
Mar 28, 2022	26.33	26.33	25.27	25.43	35,371	-0.30(-1.16%)
Mar 25, 2022	25.53	25.73	25.47	25.73	27,139	+0.35(+1.36%)
Mar 24, 2022	25.17	25.42	25.17	25.38	62,035	+0.19(+0.74%)
Mar 23, 2022	25.42	25.48	25.18	25.20	242,758	-0.41(-1.61%)
Mar 22, 2022	25.83	25.85	25.51	25.61	52,476	+0.14(+0.53%)
Mar 21, 2022	25.67	25.72	25.39	25.47	41,666	-0.06(-0.22%)
Mar 18, 2022	25.31	25.55	25.17	25.53	28,029	+0.07(+0.27%)
Mar 17, 2022	25.29	25.50	25.29	25.46	17,883	+0.19(+0.74%)
Mar 16, 2022	25.09	25.28	24.96	25.28	21,017	+0.57(+2.33%)
Mar 15, 2022	24.70	24.72	24.45	24.70	52,893	+0.19(+0.79%)
Mar 14, 2022	24.91	24.91	24.40	24.51	32,538	-0.19(-0.75%)
Mar 11, 2022	24.99	25.00	24.67	24.69	60,078	-0.10(-0.41%)
Mar 10, 2022	24.51	24.80	24.39	24.80	336,132	+0.12(+0.51%)
Mar 09, 2022	24.68	24.80	24.58	24.67	29,686	+0.45(+1.85%)
Mar 08, 2022	24.26	24.72	24.20	24.22	81,932	+0.12(+0.51%)
Mar 07, 2022	24.58	24.72	24.10	24.10	41,509	-0.78(-3.12%)
Mar 04, 2022	24.75	24.88	24.53	24.88	62,971	-0.20(-0.79%)
Mar 03, 2022	24.99	25.13	24.92	25.07	27,825	-0.10(-0.41%)
Mar 02, 2022	24.56	25.25	24.56	25.18	49,999	+0.83(+3.42%)
Mar 01, 2022	24.96	25.00	24.26	24.35	41,375	-0.61(-2.44%)
Feb 28, 2022	24.75	24.95	24.68	24.95	17,678	+0.12(+0.48%)
Feb 25, 2022	24.58	24.89	24.58	24.83	12,610	+0.61(+2.52%)

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: DFSV )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: DFSV )

Historical Prices

Sections

Services

The Ridgway Record