Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.91	13.28	12.71	13.19	17,450	+0.26(+2.01%)
Jan 30, 2023	13.29	13.40	12.36	12.93	16,687	-0.32(-2.42%)
Jan 27, 2023	13.12	13.40	13.11	13.25	10,126	-0.01(-0.08%)
Jan 26, 2023	13.03	13.30	13.01	13.26	11,330	+0.05(+0.38%)
Jan 25, 2023	13.03	13.40	12.80	13.21	22,570	+0.53(+4.18%)
Jan 24, 2023	12.77	12.78	12.60	12.68	4,448	-0.17(-1.32%)
Jan 23, 2023	13.07	13.47	12.71	12.85	21,504	-0.15(-1.15%)
Jan 20, 2023	12.45	13.03	12.45	13.00	15,998	+0.72(+5.86%)
Jan 19, 2023	12.69	12.78	11.84	12.28	15,107	-0.35(-2.77%)
Jan 18, 2023	13.05	13.18	12.59	12.63	24,756	-0.37(-2.85%)
Jan 17, 2023	12.28	13.82	12.14	13.00	56,934	+0.63(+5.09%)
Jan 13, 2023	12.37	12.44	11.96	12.37	11,838	+0.02(+0.16%)
Jan 12, 2023	12.37	12.55	11.92	12.35	13,157	+0.05(+0.41%)
Jan 11, 2023	12.05	12.38	11.80	12.30	17,076	+0.05(+0.41%)
Jan 10, 2023	12.05	12.25	11.81	12.25	14,396	+0.40(+3.38%)
Jan 09, 2023	12.21	12.21	11.80	11.85	9,048	-0.19(-1.58%)
Jan 06, 2023	11.76	12.08	11.55	12.04	21,194	+0.19(+1.60%)
Jan 05, 2023	11.40	12.00	11.06	11.85	10,865	+0.50(+4.41%)
Jan 04, 2023	11.12	11.48	10.88	11.35	27,684	+0.29(+2.62%)
Jan 03, 2023	12.29	12.29	10.95	11.06	16,987	-1.24(-10.08%)
Dec 30, 2022	11.92	12.30	11.90	12.30	15,241	+0.61(+5.22%)
Dec 29, 2022	11.96	11.96	11.55	11.69	8,008	-0.01(-0.09%)
Dec 28, 2022	11.69	11.90	11.53	11.70	9,863	-0.05(-0.43%)
Dec 27, 2022	12.28	12.40	11.75	11.75	9,492	-0.39(-3.21%)
Dec 23, 2022	11.98	12.45	11.54	12.14	31,715	+0.40(+3.41%)
Dec 22, 2022	11.60	11.93	11.60	11.74	17,712	+0.06(+0.51%)
Dec 21, 2022	11.48	11.80	11.22	11.68	29,516	+0.67(+6.09%)
Dec 20, 2022	10.25	11.11	10.25	11.01	12,229	+0.74(+7.21%)
Dec 19, 2022	10.77	10.77	9.950	10.27	118,166	-0.73(-6.64%)
Dec 16, 2022	11.07	11.30	10.24	11.00	47,748	-0.19(-1.70%)
Dec 15, 2022	12.00	12.28	11.04	11.19	22,684	-1.01(-8.28%)
Dec 14, 2022	12.21	12.44	12.01	12.20	15,596	-0.03(-0.25%)
Dec 13, 2022	11.80	12.33	11.65	12.23	17,301	+0.58(+4.98%)
Dec 12, 2022	11.41	11.87	11.21	11.65	14,911	+0.32(+2.82%)
Dec 09, 2022	11.53	11.68	11.23	11.33	15,742	-0.13(-1.13%)
Dec 08, 2022	12.01	12.89	11.10	11.46	15,546	-0.20(-1.72%)
Dec 07, 2022	12.00	12.38	11.50	11.66	22,244	-0.43(-3.56%)
Dec 06, 2022	12.86	12.87	11.86	12.09	23,133	-0.55(-4.35%)
Dec 05, 2022	13.64	13.72	12.51	12.64	26,476	-0.56(-4.24%)
Dec 02, 2022	13.00	13.47	13.00	13.20	7,983	+0.04(+0.30%)
Dec 01, 2022	13.75	13.75	13.15	13.16	17,660	-0.56(-4.08%)
Nov 30, 2022	13.49	13.99	13.38	13.72	23,064	+0.28(+2.08%)
Nov 29, 2022	13.62	14.12	13.35	13.44	20,294	+0.09(+0.67%)
Nov 28, 2022	13.75	13.76	13.00	13.35	13,488	-0.49(-3.54%)
Nov 25, 2022	13.99	14.33	13.50	13.84	14,465	-0.01(-0.07%)
Nov 23, 2022	13.93	14.98	13.46	13.85	28,587	-0.12(-0.86%)
Nov 22, 2022	12.75	14.40	12.75	13.97	30,118	+0.46(+3.40%)
Nov 21, 2022	14.50	15.20	13.40	13.51	30,832	-1.39(-9.33%)
Nov 18, 2022	15.00	15.00	14.49	14.90	23,883	+0.12(+0.81%)
Nov 17, 2022	14.50	14.87	14.15	14.78	22,314	+0.26(+1.79%)
Nov 16, 2022	14.20	14.81	14.16	14.52	23,646	+0.22(+1.54%)
Nov 15, 2022	14.13	15.85	14.13	14.30	43,627	+0.00(+0.00%)
Nov 14, 2022	14.85	14.88	14.21	14.30	31,185	-0.75(-4.98%)
Nov 11, 2022	15.34	15.65	14.75	15.05	50,718	-0.24(-1.57%)
Nov 10, 2022	15.07	15.62	15.06	15.29	37,949	+0.43(+2.89%)
Nov 09, 2022	16.83	16.89	14.63	14.86	62,780	-1.97(-11.71%)
Nov 08, 2022	16.95	16.95	16.77	16.83	23,635	-0.09(-0.53%)
Nov 07, 2022	16.95	16.95	16.65	16.92	28,000	+0.07(+0.42%)
Nov 04, 2022	16.75	16.88	16.68	16.85	33,074	+0.20(+1.20%)
Nov 03, 2022	16.39	16.69	16.25	16.65	35,826	+0.30(+1.83%)
Nov 02, 2022	16.21	16.50	16.18	16.35	48,435	+0.15(+0.93%)
Nov 01, 2022	16.14	16.30	16.02	16.20	39,033	+0.20(+1.25%)
Oct 31, 2022	16.02	16.17	15.92	16.00	39,247	-0.02(-0.12%)
Oct 28, 2022	16.02	16.05	15.71	16.02	40,482	+0.01(+0.06%)
Oct 27, 2022	15.69	16.21	15.69	16.01	35,741	-0.08(-0.50%)
Oct 26, 2022	16.12	16.18	15.82	16.09	20,286	+0.09(+0.56%)
Oct 25, 2022	15.75	16.02	15.75	16.00	39,849	+0.23(+1.46%)
Oct 24, 2022	15.37	15.90	15.27	15.77	63,464	+0.27(+1.74%)
Oct 21, 2022	15.52	15.52	15.30	15.50	34,587	+0.15(+0.98%)
Oct 20, 2022	15.17	15.38	14.99	15.35	40,206	+0.26(+1.72%)
Oct 19, 2022	14.95	15.15	14.80	15.09	36,345	+0.15(+1.00%)
Oct 18, 2022	14.79	14.95	14.76	14.94	20,448	+0.07(+0.47%)
Oct 17, 2022	14.76	14.88	14.63	14.87	33,748	+0.15(+1.02%)
Oct 14, 2022	14.75	14.84	14.52	14.72	20,047	+0.00(+0.00%)
Oct 13, 2022	14.44	14.75	14.44	14.72	32,356	+0.19(+1.31%)
Oct 12, 2022	14.44	14.60	14.34	14.53	29,460	+0.17(+1.18%)
Oct 11, 2022	14.57	14.57	14.15	14.36	27,362	-0.18(-1.24%)
Oct 10, 2022	14.18	14.59	14.01	14.54	35,932	+0.37(+2.61%)
Oct 07, 2022	14.00	14.20	13.79	14.17	43,089	+0.11(+0.78%)
Oct 06, 2022	13.84	14.15	13.55	14.06	39,558	+0.22(+1.59%)
Oct 05, 2022	13.78	13.99	13.50	13.84	37,203	+0.07(+0.51%)
Oct 04, 2022	13.45	13.79	13.39	13.77	45,165	+0.37(+2.76%)
Oct 03, 2022	13.35	13.42	13.13	13.40	45,795	+0.25(+1.90%)
Sep 30, 2022	13.11	13.40	12.78	13.15	39,537	-0.11(-0.83%)
Sep 29, 2022	13.07	13.35	12.71	13.26	24,940	+0.11(+0.84%)
Sep 28, 2022	13.18	13.20	12.92	13.15	23,021	+0.14(+1.08%)
Sep 27, 2022	12.24	13.28	12.14	13.01	34,827	+0.82(+6.73%)
Sep 26, 2022	12.71	12.74	12.19	12.19	24,905	-0.62(-4.84%)
Sep 23, 2022	13.00	13.02	12.58	12.81	34,623	-0.57(-4.26%)
Sep 22, 2022	13.00	13.62	13.00	13.38	31,920	+0.37(+2.84%)
Sep 21, 2022	12.70	13.27	12.59	13.01	30,481	+0.72(+5.86%)
Sep 20, 2022	12.20	12.77	12.00	12.29	49,922	+0.24(+1.99%)
Sep 19, 2022	11.77	12.62	11.34	12.05	237,513	+0.04(+0.33%)
Sep 16, 2022	12.11	12.23	11.45	12.01	408,396	-0.19(-1.56%)
Sep 15, 2022	13.50	13.77	12.14	12.20	61,623	-1.45(-10.62%)
Sep 14, 2022	14.10	14.34	13.43	13.65	56,238	-0.38(-2.71%)
Sep 13, 2022	13.73	14.16	13.45	14.03	45,708	-0.04(-0.28%)
Sep 12, 2022	14.71	14.76	13.92	14.07	29,667	-0.61(-4.16%)
Sep 09, 2022	14.67	14.77	14.38	14.68	30,735	+0.05(+0.34%)
Sep 08, 2022	14.82	14.82	14.35	14.63	41,259	-0.09(-0.61%)
Sep 07, 2022	14.55	14.75	14.33	14.72	63,668	+0.28(+1.94%)
Sep 06, 2022	14.95	14.95	14.15	14.44	58,735	-0.44(-2.96%)
Sep 02, 2022	14.85	14.92	14.58	14.88	35,515	-0.01(-0.07%)
Sep 01, 2022	14.79	14.89	14.67	14.89	27,886	+0.13(+0.88%)
Aug 31, 2022	14.71	14.79	14.50	14.76	50,963	+0.06(+0.41%)
Aug 30, 2022	14.49	14.70	14.20	14.70	54,642	+0.29(+2.01%)
Aug 29, 2022	14.50	14.50	13.88	14.41	28,451	-0.27(-1.84%)
Aug 26, 2022	15.00	15.00	14.27	14.68	19,584	-0.25(-1.67%)
Aug 25, 2022	14.73	15.00	14.52	14.93	48,529	+0.21(+1.43%)
Aug 24, 2022	14.47	14.75	14.38	14.72	42,480	+0.04(+0.27%)
Aug 23, 2022	14.80	15.05	14.51	14.68	46,025	-0.22(-1.48%)
Aug 22, 2022	14.70	15.00	13.51	14.90	54,230	+0.07(+0.47%)
Aug 19, 2022	14.95	14.95	14.23	14.83	33,483	-0.07(-0.47%)
Aug 18, 2022	14.90	15.10	14.45	14.90	41,009	+0.10(+0.68%)
Aug 17, 2022	15.00	15.20	14.43	14.80	32,104	-0.20(-1.33%)
Aug 16, 2022	14.84	15.51	13.64	15.00	47,716	+0.96(+6.84%)
Aug 15, 2022	14.59	15.00	13.66	14.04	64,432	-0.71(-4.81%)
Aug 12, 2022	13.74	14.87	13.38	14.75	30,563	+0.72(+5.13%)
Aug 11, 2022	14.15	14.43	13.61	14.03	47,856	-0.04(-0.28%)
Aug 10, 2022	13.25	14.53	12.65	14.07	45,838	+1.07(+8.23%)
Aug 09, 2022	12.97	13.22	12.16	13.00	29,901	+0.37(+2.93%)
Aug 08, 2022	12.51	13.05	11.62	12.63	28,831	+0.26(+2.10%)
Aug 05, 2022	11.83	12.54	11.46	12.37	27,625	+0.43(+3.60%)
Aug 04, 2022	12.88	13.15	11.80	11.94	50,049	-0.77(-6.06%)
Aug 03, 2022	11.99	13.00	11.56	12.71	43,581	+1.21(+10.52%)
Aug 02, 2022	10.93	11.99	10.30	11.50	46,924	+0.75(+6.98%)
Aug 01, 2022	10.73	10.88	10.11	10.75	41,356	-0.25(-2.27%)
Jul 29, 2022	10.36	11.35	9.600	11.00	39,430	+0.51(+4.86%)
Jul 28, 2022	9.980	10.54	9.540	10.49	45,588	+0.33(+3.25%)
Jul 27, 2022	10.30	10.32	9.680	10.16	35,349	-0.23(-2.21%)
Jul 26, 2022	9.060	10.43	9.060	10.39	88,703	+1.33(+14.68%)
Jul 25, 2022	9.610	9.940	8.500	9.060	73,149	-0.59(-6.11%)
Jul 22, 2022	10.37	10.62	9.480	9.650	57,466	-0.60(-5.85%)
Jul 21, 2022	9.280	10.42	9.280	10.25	48,929	+0.65(+6.77%)
Jul 20, 2022	9.050	9.850	8.820	9.600	39,303	+0.57(+6.31%)
Jul 19, 2022	9.400	9.700	8.908	9.030	43,656	-0.37(-3.94%)
Jul 18, 2022	9.420	9.840	9.030	9.400	30,747	+0.11(+1.18%)
Jul 15, 2022	9.390	9.560	8.790	9.290	32,107	+0.19(+2.09%)
Jul 14, 2022	9.510	9.950	8.640	9.100	68,127	-0.53(-5.50%)
Jul 13, 2022	9.910	10.20	9.100	9.630	93,529	-0.43(-4.27%)
Jul 12, 2022	9.800	10.28	9.710	10.06	65,642	+0.16(+1.62%)
Jul 11, 2022	9.920	10.61	9.400	9.900	73,024	-0.26(-2.56%)
Jul 08, 2022	10.07	10.70	9.780	10.16	66,743	+0.02(+0.20%)
Jul 07, 2022	10.87	11.19	9.630	10.14	165,555	-0.73(-6.72%)
Jul 06, 2022	9.980	11.06	9.350	10.87	133,098	+0.68(+6.67%)
Jul 05, 2022	10.48	10.48	8.940	10.19	223,581	-0.24(-2.30%)
Jul 01, 2022	11.79	11.89	10.29	10.43	116,403	-1.44(-12.13%)
Jun 30, 2022	10.95	12.06	10.48	11.87	123,856	+0.93(+8.50%)
Jun 29, 2022	10.99	11.05	10.21	10.94	99,196	+0.12(+1.11%)
Jun 28, 2022	11.00	11.44	10.63	10.82	85,449	-0.01(-0.09%)
Jun 27, 2022	12.06	12.30	10.38	10.83	144,084	-1.35(-11.08%)
Jun 24, 2022	12.83	13.49	11.01	12.18	867,041	-0.69(-5.36%)
Jun 23, 2022	13.86	14.23	11.78	12.87	129,915	-1.14(-8.14%)
Jun 22, 2022	15.31	16.38	13.89	14.01	168,348	-1.87(-11.78%)
Jun 21, 2022	15.78	16.97	15.50	15.88	161,685	+0.27(+1.73%)
Jun 17, 2022	17.32	17.45	15.13	15.61	484,673	-1.71(-9.87%)
Jun 16, 2022	16.20	17.37	16.09	17.32	208,090	+0.70(+4.21%)
Jun 15, 2022	16.19	17.18	15.40	16.62	210,214	+0.98(+6.27%)
Jun 14, 2022	16.30	16.38	15.08	15.64	99,148	-0.41(-2.55%)
Jun 13, 2022	19.20	19.50	16.05	16.05	124,552	-3.35(-17.27%)
Jun 10, 2022	19.02	19.66	18.65	19.40	51,133	+0.12(+0.62%)
Jun 09, 2022	19.92	20.05	19.25	19.28	53,390	-0.64(-3.21%)
Jun 08, 2022	19.07	19.95	18.20	19.92	77,285	+0.78(+4.08%)
Jun 07, 2022	20.45	20.86	18.33	19.14	138,660	-1.28(-6.27%)
Jun 06, 2022	21.20	21.20	19.55	20.42	132,000	-0.71(-3.36%)
Jun 03, 2022	21.03	21.20	20.84	21.13	51,822	+0.18(+0.86%)
Jun 02, 2022	21.00	21.22	20.61	20.95	68,316	-0.09(-0.43%)
Jun 01, 2022	21.00	21.17	20.50	21.04	87,647	+0.06(+0.29%)
May 31, 2022	20.88	21.17	20.74	20.98	85,869	+0.14(+0.67%)
May 27, 2022	20.99	21.03	20.60	20.84	42,883	-0.15(-0.71%)
May 26, 2022	21.02	21.17	20.04	20.99	45,171	+0.39(+1.89%)
May 25, 2022	20.44	20.81	20.36	20.60	31,776	+0.00(+0.00%)
May 24, 2022	20.51	20.91	20.14	20.60	34,652	+0.20(+0.98%)
May 23, 2022	20.30	20.78	19.65	20.40	60,369	-0.28(-1.35%)
May 20, 2022	20.00	21.86	19.51	20.68	84,594	+0.21(+1.03%)
May 19, 2022	21.56	21.56	20.36	20.47	55,978	-1.08(-5.01%)
May 18, 2022	22.04	22.76	21.05	21.55	89,342	-1.35(-5.90%)
May 17, 2022	21.91	22.90	21.38	22.90	78,255	+1.07(+4.90%)
May 16, 2022	21.38	21.90	20.86	21.83	28,348	-0.07(-0.32%)
May 13, 2022	21.90	21.90	21.20	21.90	53,483	+0.85(+4.04%)
May 12, 2022	21.17	21.59	20.25	21.05	62,596	-0.50(-2.32%)
May 11, 2022	20.59	21.55	19.48	21.55	59,484	+1.28(+6.31%)
May 10, 2022	20.41	21.76	20.00	20.27	56,878	+0.81(+4.16%)
May 09, 2022	24.47	24.47	18.08	19.46	58,459	-5.24(-21.21%)
May 06, 2022	24.52	24.74	24.02	24.70	38,262	+0.15(+0.61%)
May 05, 2022	24.90	24.90	23.70	24.55	38,893	-0.25(-1.01%)
May 04, 2022	24.75	24.90	24.14	24.80	73,246	+0.30(+1.22%)
May 03, 2022	23.02	24.85	23.00	24.50	54,950	+0.78(+3.29%)
May 02, 2022	24.00	24.00	23.06	23.72	28,556	-0.08(-0.34%)
Apr 29, 2022	22.67	23.80	22.67	23.80	60,199	+0.80(+3.48%)
Apr 28, 2022	22.50	23.05	22.23	23.00	38,367	+0.70(+3.14%)
Apr 27, 2022	22.00	22.30	21.75	22.30	52,584	+0.30(+1.36%)
Apr 26, 2022	22.00	22.10	21.50	22.00	16,621	+0.00(+0.00%)
Apr 25, 2022	22.05	22.75	21.52	22.00	63,246	-0.66(-2.91%)
Apr 22, 2022	22.96	22.97	22.00	22.66	28,452	-0.31(-1.35%)
Apr 21, 2022	22.80	22.97	22.49	22.97	18,110	+0.17(+0.75%)
Apr 20, 2022	22.97	22.97	22.35	22.80	41,274	-0.17(-0.74%)
Apr 19, 2022	22.95	23.10	22.39	22.97	42,280	+0.02(+0.09%)
Apr 18, 2022	22.68	22.95	22.05	22.95	15,201	+0.31(+1.37%)
Apr 14, 2022	22.20	22.85	21.92	22.64	24,593	+0.47(+2.12%)
Apr 13, 2022	22.00	22.32	21.67	22.17	35,180	+0.17(+0.77%)
Apr 12, 2022	20.10	22.00	20.10	22.00	28,583	+1.15(+5.52%)
Apr 11, 2022	22.04	22.04	19.89	20.85	44,788	-1.19(-5.40%)
Apr 08, 2022	21.89	22.10	21.50	22.04	29,301	+0.04(+0.18%)
Apr 07, 2022	21.21	22.00	21.00	22.00	43,152	+0.50(+2.33%)
Apr 06, 2022	21.05	23.16	19.90	21.50	50,221	+0.25(+1.18%)
Apr 05, 2022	20.50	21.89	20.00	21.25	47,251	+0.75(+3.66%)
Apr 04, 2022	19.79	20.50	18.83	20.50	16,637	+0.80(+4.06%)
Apr 01, 2022	18.80	20.00	18.27	19.70	55,205	+0.91(+4.84%)
Mar 31, 2022	18.76	18.80	17.50	18.79	5,713	-0.01(-0.05%)
Mar 30, 2022	18.33	18.80	18.29	18.80	9,049	-0.01(-0.05%)
Mar 29, 2022	18.14	18.81	18.05	18.81	9,202	+0.33(+1.79%)
Mar 28, 2022	18.61	18.61	17.50	18.48	17,979	-0.13(-0.70%)
Mar 25, 2022	18.50	18.68	18.30	18.61	10,692	+0.11(+0.59%)
Mar 24, 2022	18.37	18.50	18.34	18.50	20,036	+0.04(+0.22%)
Mar 23, 2022	18.20	18.47	17.86	18.46	12,110	+0.26(+1.43%)
Mar 22, 2022	18.00	18.25	18.00	18.20	9,316	+0.20(+1.11%)
Mar 21, 2022	17.33	18.50	17.27	18.00	15,618	+0.08(+0.45%)
Mar 18, 2022	15.74	17.92	15.66	17.92	26,366	+2.17(+13.78%)
Mar 17, 2022	14.25	16.00	14.25	15.75	10,563	+0.51(+3.36%)
Mar 16, 2022	14.86	15.24	14.33	15.24	2,644	+0.49(+3.31%)
Mar 15, 2022	13.75	14.93	13.09	14.75	16,945	+0.65(+4.61%)
Mar 14, 2022	15.93	15.93	13.19	14.10	31,637	-3.60(-20.34%)
Mar 11, 2022	16.80	17.70	16.00	17.70	34,516	-0.30(-1.67%)
Mar 10, 2022	15.65	18.02	15.65	18.00	12,925	+1.70(+10.43%)
Mar 09, 2022	17.49	17.49	15.50	16.30	28,096	-1.45(-8.17%)

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: EP )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: EP )

Historical Prices

Sections

Services

The Ridgway Record