Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.38	29.38	29.27	29.30	2,335	-0.00(-0.01%)
Jul 28, 2023	29.36	29.36	29.25	29.30	1,173	+0.18(+0.63%)
Jul 27, 2023	29.26	29.30	29.11	29.12	602	-0.11(-0.37%)
Jul 26, 2023	29.19	29.23	29.18	29.23	400	-0.03(-0.10%)
Jul 25, 2023	29.25	29.25	29.21	29.25	1,334	+0.06(+0.22%)
Jul 24, 2023	29.25	29.25	29.19	29.19	1,386	+0.07(+0.22%)
Jul 21, 2023	29.09	29.13	29.09	29.13	1,088	+0.03(+0.09%)
Jul 20, 2023	29.15	29.15	29.10	29.10	344	-0.11(-0.39%)
Jul 19, 2023	29.17	29.22	29.17	29.22	499	+0.01(+0.05%)
Jul 18, 2023	29.09	29.21	29.06	29.20	7,949	+0.11(+0.37%)
Jul 17, 2023	29.00	29.09	29.00	29.09	2,188	+0.09(+0.33%)
Jul 14, 2023	29.07	29.07	28.99	29.00	5,607	-0.03(-0.11%)
Jul 13, 2023	29.09	29.09	29.03	29.03	457	+0.14(+0.48%)
Jul 12, 2023	28.89	28.95	28.82	28.89	126,725	+0.17(+0.58%)
Jul 11, 2023	28.63	28.73	28.62	28.73	3,884	+0.15(+0.52%)
Jul 10, 2023	28.56	28.58	28.56	28.58	1,060	+0.02(+0.08%)
Jul 07, 2023	28.60	28.60	28.55	28.56	407	-0.02(-0.08%)
Jul 06, 2023	28.49	28.58	28.49	28.58	1,922	-0.14(-0.49%)
Jul 05, 2023	28.61	28.73	28.61	28.72	2,905	-0.05(-0.16%)
Jul 03, 2023	28.68	28.77	28.68	28.77	5,022	+0.02(+0.06%)
Jun 30, 2023	28.68	28.75	28.65	28.75	1,013,376	+0.25(+0.89%)
Jun 29, 2023	28.42	28.53	28.40	28.50	6,747	+0.10(+0.33%)
Jun 28, 2023	28.36	28.49	28.36	28.40	3,417	-0.05(-0.16%)
Jun 27, 2023	28.21	28.48	28.21	28.45	1,683	+0.23(+0.80%)
Jun 26, 2023	28.32	28.32	28.21	28.22	2,097	-0.08(-0.28%)
Jun 23, 2023	28.35	28.36	28.27	28.30	3,386	-0.11(-0.38%)
Jun 22, 2023	28.22	28.41	28.22	28.41	5,421	+0.06(+0.21%)
Jun 21, 2023	28.30	28.42	28.29	28.35	5,845	-0.06(-0.21%)
Jun 20, 2023	28.33	28.46	28.29	28.41	11,242	-0.08(-0.30%)
Jun 16, 2023	28.52	28.61	28.49	28.49	9,281	-0.00(-0.00%)
Jun 15, 2023	28.38	28.60	28.38	28.49	19,563	+0.20(+0.70%)
Jun 14, 2023	28.38	28.44	28.16	28.29	6,744	-0.02(-0.07%)
Jun 13, 2023	28.25	28.36	28.25	28.31	2,379	+0.13(+0.47%)
Jun 12, 2023	28.00	28.22	27.97	28.18	4,324	+0.16(+0.57%)
Jun 09, 2023	28.05	28.10	27.96	28.02	2,475	+0.05(+0.17%)
Jun 08, 2023	27.83	28.01	27.79	27.97	21,766	+0.14(+0.49%)
Jun 07, 2023	27.93	27.97	27.84	27.84	19,955	-0.09(-0.31%)
Jun 06, 2023	27.84	27.95	27.80	27.92	6,633	+0.07(+0.25%)
Jun 05, 2023	27.85	27.97	27.83	27.86	22,969	-0.04(-0.15%)
Jun 02, 2023	27.69	27.90	27.69	27.90	5,038	+0.27(+0.97%)
Jun 01, 2023	27.34	27.64	27.34	27.63	857,732	+0.19(+0.69%)
May 31, 2023	27.39	27.44	27.29	27.44	5,054	-0.06(-0.20%)
May 30, 2023	27.59	27.59	27.44	27.50	2,842	-0.01(-0.05%)
May 26, 2023	27.35	27.52	27.35	27.51	7,746	+0.28(+1.03%)
May 25, 2023	27.19	27.27	27.17	27.23	5,650	+0.17(+0.62%)
May 24, 2023	27.04	27.15	26.98	27.06	5,913	-0.14(-0.53%)
May 23, 2023	27.43	27.43	27.19	27.20	10,894	-0.23(-0.84%)
May 22, 2023	27.42	27.49	27.40	27.43	2,906	-0.00(-0.01%)
May 19, 2023	27.44	27.54	27.37	27.44	8,543	-0.03(-0.12%)
May 18, 2023	27.23	27.47	27.23	27.47	5,786	+0.21(+0.79%)
May 17, 2023	27.07	27.30	27.07	27.26	8,512	+0.24(+0.89%)
May 16, 2023	27.06	27.12	27.02	27.02	6,876	-0.12(-0.45%)
May 15, 2023	27.05	27.19	27.05	27.14	5,407	+0.07(+0.26%)
May 12, 2023	27.16	27.16	26.96	27.07	6,277	-0.03(-0.11%)
May 11, 2023	27.00	27.14	26.93	27.09	7,476	-0.04(-0.13%)
May 10, 2023	27.14	27.16	27.01	27.13	10,415	+0.10(+0.37%)
May 09, 2023	27.04	27.09	27.02	27.03	4,287	-0.09(-0.33%)
May 08, 2023	27.09	27.13	27.07	27.12	1,519	+0.02(+0.07%)
May 05, 2023	27.01	27.17	26.99	27.10	4,944	+0.38(+1.40%)
May 04, 2023	26.73	26.85	26.66	26.72	3,430	-0.16(-0.60%)
May 03, 2023	27.02	27.13	26.87	26.89	10,944	-0.15(-0.55%)
May 02, 2023	27.23	27.23	26.84	27.03	9,304	-0.20(-0.72%)
May 01, 2023	27.25	27.31	27.22	27.23	23,658	-0.00(-0.01%)
Apr 28, 2023	27.08	27.24	27.04	27.23	4,730	+0.15(+0.57%)
Apr 27, 2023	26.77	27.24	26.77	27.08	27,738	+0.39(+1.47%)
Apr 26, 2023	26.75	26.88	26.67	26.69	5,296	-0.10(-0.38%)
Apr 25, 2023	26.94	27.02	26.74	26.79	3,188	-0.30(-1.11%)
Apr 24, 2023	27.09	27.15	26.96	27.09	32,600	+0.04(+0.15%)
Apr 21, 2023	27.03	27.13	26.98	27.05	5,173	+0.01(+0.05%)
Apr 20, 2023	27.02	27.12	26.98	27.03	15,703	-0.08(-0.30%)
Apr 19, 2023	27.13	27.22	27.06	27.11	6,815	-0.03(-0.11%)
Apr 18, 2023	27.14	27.17	27.08	27.15	5,264	-0.04(-0.17%)
Apr 17, 2023	27.12	27.19	26.95	27.19	19,408	+0.13(+0.48%)
Apr 14, 2023	27.01	27.08	26.96	27.06	7,700	-0.02(-0.07%)
Apr 13, 2023	26.94	27.12	26.93	27.08	7,344	+0.24(+0.89%)
Apr 12, 2023	26.97	27.00	26.81	26.84	8,883	-0.07(-0.27%)
Apr 11, 2023	26.97	27.02	26.88	26.91	8,840	+0.02(+0.07%)
Apr 10, 2023	26.72	26.91	26.71	26.89	6,055	+0.00(+0.02%)
Apr 06, 2023	26.74	26.94	26.73	26.89	12,205	+0.10(+0.36%)
Apr 05, 2023	26.78	26.84	26.70	26.79	22,514	-0.04(-0.16%)
Apr 04, 2023	26.93	26.99	26.77	26.84	2,475	-0.12(-0.45%)
Apr 03, 2023	26.99	26.99	26.85	26.96	4,334	-0.01(-0.04%)
Mar 31, 2023	26.70	26.97	26.66	26.97	5,454	+0.35(+1.33%)
Mar 30, 2023	26.61	26.67	26.51	26.62	6,552	+0.10(+0.39%)
Mar 29, 2023	26.40	26.55	26.34	26.51	22,783	+0.29(+1.10%)
Mar 28, 2023	26.28	26.28	26.13	26.22	5,508	-0.05(-0.19%)
Mar 27, 2023	26.40	26.40	26.21	26.27	5,162	+0.07(+0.27%)
Mar 24, 2023	26.09	26.25	25.92	26.20	7,577	+0.08(+0.30%)
Mar 23, 2023	26.25	26.43	26.00	26.12	3,777	+0.03(+0.10%)
Mar 22, 2023	26.36	26.43	26.10	26.10	7,672	-0.27(-1.03%)
Mar 21, 2023	26.28	26.37	26.18	26.37	13,672	+0.24(+0.92%)
Mar 20, 2023	25.98	26.15	25.98	26.13	12,521	+0.18(+0.68%)
Mar 17, 2023	26.01	26.11	25.92	25.95	2,418	-0.19(-0.72%)
Mar 16, 2023	25.78	26.14	25.66	26.14	4,092	+0.39(+1.50%)
Mar 15, 2023	25.74	25.79	25.56	25.75	3,325	-0.12(-0.47%)
Mar 14, 2023	25.92	26.06	25.75	25.88	6,645	+0.21(+0.83%)
Mar 13, 2023	25.46	25.85	25.41	25.66	17,229	-0.01(-0.03%)
Mar 10, 2023	25.79	25.95	25.51	25.67	16,104	-0.25(-0.97%)
Mar 09, 2023	26.31	26.39	25.90	25.92	5,862	-0.39(-1.48%)
Mar 08, 2023	26.24	26.31	26.16	26.31	11,546	+0.08(+0.32%)
Mar 07, 2023	26.55	26.55	26.22	26.23	18,023	-0.30(-1.15%)
Mar 06, 2023	26.68	26.69	26.53	26.53	4,018	+0.02(+0.08%)
Mar 03, 2023	26.27	26.51	26.27	26.51	3,551	+0.32(+1.22%)
Mar 02, 2023	25.95	26.20	25.95	26.19	6,095	+0.11(+0.43%)
Mar 01, 2023	26.16	26.16	25.98	26.08	5,129	-0.11(-0.42%)
Feb 28, 2023	26.20	26.26	26.16	26.19	4,667	-0.00(-0.01%)
Feb 27, 2023	26.37	26.37	26.15	26.19	5,014	+0.07(+0.27%)
Feb 24, 2023	26.00	26.18	26.00	26.12	7,213	-0.22(-0.82%)
Feb 23, 2023	26.35	26.40	26.12	26.34	6,718	+0.13(+0.49%)
Feb 22, 2023	26.24	26.36	26.17	26.21	17,502	-0.05(-0.18%)
Feb 21, 2023	26.41	26.42	26.24	26.26	6,186	-0.40(-1.51%)
Feb 17, 2023	26.57	26.66	26.49	26.66	12,869	-0.01(-0.05%)
Feb 16, 2023	26.73	26.89	26.51	26.67	2,872	-0.22(-0.81%)
Feb 15, 2023	26.75	26.91	26.74	26.89	3,378	+0.01(+0.05%)
Feb 14, 2023	26.89	26.96	26.64	26.88	10,947	+0.06(+0.21%)
Feb 13, 2023	26.70	26.86	26.67	26.82	11,457	+0.18(+0.67%)
Feb 10, 2023	26.54	26.64	26.51	26.64	2,378	+0.03(+0.13%)
Feb 09, 2023	26.86	26.88	26.60	26.61	9,844	-0.14(-0.53%)
Feb 08, 2023	26.94	26.94	26.71	26.75	13,306	-0.22(-0.80%)
Feb 07, 2023	26.68	27.03	26.61	26.96	4,566	+0.24(+0.89%)
Feb 06, 2023	26.79	26.79	26.66	26.73	5,883	-0.12(-0.45%)
Feb 03, 2023	26.89	27.03	26.77	26.85	6,078	-0.16(-0.58%)
Feb 02, 2023	26.92	27.08	26.84	27.00	6,245	+0.21(+0.80%)
Feb 01, 2023	26.47	26.79	26.47	26.79	15,743	+0.22(+0.83%)
Jan 31, 2023	26.36	26.60	26.33	26.57	14,100	+0.22(+0.85%)
Jan 30, 2023	26.48	26.48	26.34	26.34	7,606	-0.22(-0.82%)
Jan 27, 2023	26.55	26.69	26.47	26.56	9,096	+0.08(+0.32%)
Jan 26, 2023	26.42	26.48	26.34	26.48	34,680	+0.15(+0.55%)
Jan 25, 2023	26.05	26.36	26.03	26.33	14,855	+0.05(+0.19%)
Jan 24, 2023	26.25	26.33	26.22	26.28	5,204	-0.02(-0.07%)
Jan 23, 2023	26.15	26.39	26.15	26.30	8,553	+0.25(+0.94%)
Jan 20, 2023	25.75	26.10	25.72	26.05	6,659	+0.32(+1.25%)
Jan 19, 2023	25.77	25.82	25.63	25.73	15,488	-0.12(-0.47%)
Jan 18, 2023	26.22	26.23	25.85	25.85	3,575	-0.27(-1.03%)
Jan 17, 2023	26.20	26.24	26.05	26.12	6,770	-0.01(-0.03%)
Jan 13, 2023	25.93	26.13	25.93	26.13	16,315	+0.11(+0.44%)
Jan 12, 2023	25.97	26.13	25.89	26.01	45,743	+0.07(+0.29%)
Jan 11, 2023	25.78	25.96	25.76	25.94	7,046	+0.22(+0.87%)
Jan 10, 2023	25.64	25.72	25.55	25.71	8,641	+0.11(+0.45%)
Jan 09, 2023	25.69	25.83	25.57	25.60	14,357	+0.10(+0.39%)
Jan 06, 2023	25.39	25.59	25.27	25.50	22,173	+0.38(+1.51%)
Jan 05, 2023	25.33	25.33	25.10	25.12	37,384	-0.15(-0.57%)
Jan 04, 2023	25.41	25.48	25.16	25.27	62,768	+0.03(+0.11%)
Jan 03, 2023	25.50	25.50	25.06	25.24	253,599	-0.06(-0.25%)
Dec 30, 2022	25.30	25.32	25.11	25.30	89,353	-0.10(-0.38%)
Dec 29, 2022	25.34	25.46	25.34	25.40	18,327	+0.42(+1.66%)
Dec 28, 2022	25.34	25.34	24.95	24.98	67,449	-0.27(-1.08%)
Dec 27, 2022	25.26	25.39	25.23	25.25	3,815	-0.06(-0.22%)
Dec 23, 2022	25.33	25.33	25.19	25.31	2,704	+0.11(+0.43%)
Dec 22, 2022	25.31	25.31	24.83	25.20	16,156	-0.30(-1.19%)
Dec 21, 2022	25.33	25.63	25.33	25.50	7,427	+0.32(+1.27%)
Dec 20, 2022	25.08	25.37	25.08	25.19	13,738	+0.00(+0.02%)
Dec 19, 2022	25.22	25.38	25.09	25.18	6,174	-0.21(-0.84%)
Dec 16, 2022	25.40	25.44	25.21	25.40	10,422	-0.23(-0.90%)
Dec 15, 2022	25.82	25.82	25.50	25.62	7,749	-0.63(-2.39%)
Dec 14, 2022	26.46	26.55	26.14	26.25	4,657	-0.10(-0.38%)
Dec 13, 2022	26.73	26.74	26.22	26.35	14,538	+0.20(+0.76%)
Dec 12, 2022	25.90	26.15	25.90	26.15	7,959	+0.29(+1.12%)
Dec 09, 2022	25.96	26.11	25.86	25.86	4,449	-0.11(-0.44%)
Dec 08, 2022	25.97	26.06	25.89	25.98	7,257	+0.12(+0.48%)
Dec 07, 2022	25.92	25.97	25.78	25.85	3,579	+0.04(+0.14%)
Dec 06, 2022	26.20	26.20	25.76	25.82	10,663	-0.40(-1.54%)
Dec 05, 2022	26.39	26.44	26.16	26.22	46,512	-0.39(-1.45%)
Dec 02, 2022	26.34	26.71	26.34	26.61	24,604	-0.01(-0.02%)
Dec 01, 2022	26.61	26.72	26.54	26.61	7,251	+0.04(+0.16%)
Nov 30, 2022	25.91	26.58	25.87	26.57	4,355	+0.60(+2.32%)
Nov 29, 2022	26.09	26.09	25.87	25.97	7,673	-0.03(-0.12%)
Nov 28, 2022	26.34	26.34	25.91	26.00	5,560	-0.34(-1.31%)
Nov 25, 2022	26.24	26.43	26.24	26.34	1,042	+0.02(+0.07%)
Nov 23, 2022	26.16	26.34	26.16	26.33	7,959	+0.14(+0.53%)
Nov 22, 2022	25.95	26.19	25.89	26.19	7,579	+0.30(+1.14%)
Nov 21, 2022	25.82	25.99	25.78	25.89	7,555	-0.03(-0.10%)
Nov 18, 2022	25.89	26.00	25.81	25.92	4,709	+0.11(+0.43%)
Nov 17, 2022	25.63	25.90	25.59	25.81	5,811	-0.09(-0.36%)
Nov 16, 2022	25.91	26.02	25.83	25.90	3,861	-0.12(-0.45%)
Nov 15, 2022	26.23	26.23	25.83	26.02	5,588	+0.13(+0.49%)
Nov 14, 2022	26.03	26.10	25.89	25.89	2,453	-0.13(-0.50%)
Nov 11, 2022	25.89	26.06	25.84	26.02	5,959	+0.21(+0.80%)
Nov 10, 2022	25.46	25.82	23.12	25.82	4,418	+1.14(+4.61%)
Nov 09, 2022	24.93	25.05	24.66	24.68	11,760	-0.48(-1.91%)
Nov 08, 2022	25.19	25.26	25.06	25.16	7,395	+0.13(+0.54%)
Nov 07, 2022	24.87	25.11	24.79	25.02	2,565	+0.25(+1.03%)
Nov 04, 2022	24.75	24.87	24.57	24.77	22,018	+0.23(+0.92%)
Nov 03, 2022	24.50	24.71	24.44	24.54	4,988	-0.25(-1.01%)
Nov 02, 2022	25.19	25.27	24.79	24.79	11,314	-0.48(-1.91%)
Nov 01, 2022	25.35	25.35	25.23	25.27	6,286	-0.09(-0.36%)

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: JANT )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: JANT )

Historical Prices

Sections

Services

The Ridgway Record