Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	26.43	26.43	26.43	26.43	0	-0.02(-0.07%)
Aug 30, 2023	26.45	26.45	26.45	26.45	0	+0.12(+0.45%)
Aug 29, 2023	26.33	26.33	26.33	26.33	0	+0.33(+1.26%)
Aug 28, 2023	25.88	26.01	25.88	26.01	181	+0.24(+0.94%)
Aug 25, 2023	25.91	25.91	25.77	25.77	304	+0.00(+0.02%)
Aug 24, 2023	25.66	25.76	25.66	25.76	184	-0.35(-1.34%)
Aug 23, 2023	25.91	26.11	25.91	26.11	198	+0.42(+1.64%)
Aug 22, 2023	25.57	25.69	25.57	25.69	198	+0.00(+0.02%)
Aug 21, 2023	25.43	25.68	25.43	25.68	199	-0.14(-0.55%)
Aug 18, 2023	25.48	26.15	24.73	25.83	18,898	-0.04(-0.17%)
Aug 17, 2023	26.11	26.11	25.87	25.87	805	-0.26(-0.99%)
Aug 16, 2023	26.25	26.25	26.04	26.13	1,665	-0.09(-0.33%)
Aug 15, 2023	26.11	26.21	26.11	26.21	142	-0.27(-1.04%)
Aug 14, 2023	26.35	26.49	26.35	26.49	312	-0.03(-0.11%)
Aug 11, 2023	26.69	26.69	26.52	26.52	486	-0.29(-1.09%)
Aug 10, 2023	26.93	26.93	26.74	26.81	637	+0.07(+0.26%)
Aug 09, 2023	26.74	26.74	26.68	26.74	1,335	-0.01(-0.04%)
Aug 08, 2023	26.51	27.10	26.51	26.75	11,098	-0.38(-1.39%)
Aug 07, 2023	27.09	27.13	27.04	27.13	566	+0.14(+0.51%)
Aug 04, 2023	27.22	27.47	26.92	26.99	7,735	-0.18(-0.66%)
Aug 03, 2023	27.03	27.28	27.03	27.17	812	+0.02(+0.09%)
Aug 02, 2023	27.30	27.55	27.14	27.14	1,776	-0.88(-3.14%)
Aug 01, 2023	28.04	29.04	27.92	28.02	3,954	-0.75(-2.61%)
Jul 31, 2023	28.55	28.94	28.37	28.78	16,265	-0.43(-1.46%)
Jul 28, 2023	29.22	29.22	29.19	29.20	972	+0.62(+2.17%)
Jul 27, 2023	28.61	29.62	28.58	28.58	21,418	-0.00(-0.02%)
Jul 26, 2023	28.37	28.59	28.37	28.59	552	+0.30(+1.07%)
Jul 25, 2023	28.66	30.30	28.23	28.29	16,494	-0.23(-0.79%)
Jul 24, 2023	28.51	28.51	28.51	28.51	19	+0.56(+1.99%)
Jul 21, 2023	27.83	27.96	27.83	27.96	902	+0.49(+1.78%)
Jul 20, 2023	27.49	27.49	27.47	27.47	390	-0.23(-0.84%)
Jul 19, 2023	27.70	27.70	27.70	27.70	8	-0.26(-0.92%)
Jul 18, 2023	28.06	28.07	27.95	27.95	1,056	-0.27(-0.94%)
Jul 17, 2023	28.22	28.22	28.22	28.22	110	-0.07(-0.24%)
Jul 14, 2023	28.34	28.41	28.29	28.29	430	+0.14(+0.50%)
Jul 13, 2023	28.02	28.15	28.02	28.15	2,030	+0.60(+2.18%)
Jul 12, 2023	27.53	27.63	27.53	27.55	8,765	+0.79(+2.95%)
Jul 11, 2023	26.75	26.75	26.75	26.75	11	+0.37(+1.42%)
Jul 10, 2023	26.38	26.38	26.38	26.38	77	-0.22(-0.83%)
Jul 07, 2023	26.40	26.60	26.39	26.60	1,689	+0.32(+1.23%)
Jul 06, 2023	26.28	26.28	26.28	26.28	35	-0.40(-1.48%)
Jul 05, 2023	26.38	26.67	26.38	26.67	852	+0.10(+0.39%)
Jul 03, 2023	26.57	26.57	26.57	26.57	105	+0.37(+1.40%)
Jun 30, 2023	26.21	26.21	26.21	26.21	105	+0.45(+1.73%)
Jun 29, 2023	25.76	25.76	25.76	25.76	0	-0.07(-0.26%)
Jun 28, 2023	25.67	25.83	25.67	25.83	391	+0.02(+0.09%)
Jun 27, 2023	25.80	25.80	25.80	25.80	0	+0.03(+0.13%)
Jun 26, 2023	25.59	25.79	25.58	25.77	2,115	+0.07(+0.26%)
Jun 23, 2023	25.82	25.82	25.70	25.70	231	-0.56(-2.12%)
Jun 22, 2023	26.14	26.26	26.14	26.26	212	-0.09(-0.35%)
Jun 21, 2023	26.26	26.35	26.26	26.35	520	+0.20(+0.77%)
Jun 20, 2023	26.15	26.15	26.15	26.15	8	-0.60(-2.24%)
Jun 16, 2023	26.55	26.75	26.49	26.75	1,034	+0.28(+1.05%)
Jun 15, 2023	26.57	26.57	26.48	26.48	218	+0.21(+0.81%)
Jun 14, 2023	26.26	26.26	26.26	26.26	11	+0.09(+0.36%)
Jun 13, 2023	26.17	26.17	26.17	26.17	0	+0.26(+0.99%)
Jun 12, 2023	25.91	25.91	25.91	25.91	5	-0.08(-0.29%)
Jun 09, 2023	25.99	25.99	25.99	25.99	105	+0.22(+0.85%)
Jun 08, 2023	25.77	25.77	25.77	25.77	0	+0.23(+0.89%)
Jun 07, 2023	25.77	25.77	25.54	25.54	950	-0.45(-1.71%)
Jun 06, 2023	25.91	25.99	25.91	25.99	192	+0.26(+0.99%)
Jun 05, 2023	25.73	25.73	25.73	25.73	1	-0.07(-0.28%)
Jun 02, 2023	25.80	25.80	25.80	25.80	0	+0.53(+2.10%)
Jun 01, 2023	25.28	25.28	25.27	25.27	105	+0.59(+2.40%)
May 31, 2023	24.68	24.68	24.68	24.68	1	-0.33(-1.32%)
May 30, 2023	25.08	25.08	25.01	25.01	359	-0.24(-0.96%)
May 26, 2023	25.31	25.31	25.25	25.25	105	+0.06(+0.23%)
May 25, 2023	24.98	25.20	24.98	25.20	1,222	+0.14(+0.55%)
May 24, 2023	25.06	25.06	25.06	25.06	2	-0.18(-0.72%)
May 23, 2023	25.24	25.24	25.24	25.24	0	-0.37(-1.46%)
May 22, 2023	25.61	25.61	25.61	25.61	0	+0.01(+0.04%)
May 19, 2023	25.60	25.60	25.60	25.60	0	+0.16(+0.63%)
May 18, 2023	25.44	25.44	25.44	25.44	61	-0.29(-1.12%)
May 17, 2023	25.73	25.73	25.73	25.73	21	-0.09(-0.33%)
May 16, 2023	25.82	25.82	25.82	25.82	0	-0.08(-0.29%)
May 15, 2023	25.89	25.89	25.89	25.89	52	+0.36(+1.43%)
May 12, 2023	25.53	25.53	25.53	25.53	0	-0.12(-0.48%)
May 11, 2023	25.65	25.65	25.65	25.65	1	-0.12(-0.46%)
May 10, 2023	25.77	25.77	25.77	25.77	2	-0.18(-0.67%)
May 09, 2023	25.95	25.95	25.95	25.95	0	-0.05(-0.18%)
May 08, 2023	25.99	25.99	25.99	25.99	0	+0.10(+0.38%)
May 05, 2023	25.73	25.89	25.73	25.89	277	+0.25(+0.98%)
May 04, 2023	25.64	25.64	25.64	25.64	0	+0.19(+0.74%)
May 03, 2023	25.45	25.45	25.45	25.45	1	+0.18(+0.71%)
May 02, 2023	25.27	25.27	25.27	25.27	36	-0.27(-1.04%)
May 01, 2023	25.53	25.54	25.53	25.54	332	+0.00(+0.00%)
Apr 28, 2023	25.54	25.54	25.54	25.54	105	-0.06(-0.24%)
Apr 27, 2023	25.60	25.60	25.60	25.60	12	+0.36(+1.44%)
Apr 26, 2023	25.24	25.24	25.24	25.24	21	-0.02(-0.09%)
Apr 25, 2023	25.26	25.26	25.26	25.26	23	-0.15(-0.60%)
Apr 24, 2023	25.41	25.41	25.41	25.41	0	+0.10(+0.39%)
Apr 21, 2023	25.31	25.31	25.31	25.31	148	-0.01(-0.04%)
Apr 20, 2023	25.32	25.32	25.32	25.32	0	+0.01(+0.04%)
Apr 19, 2023	25.31	25.31	25.31	25.31	0	-0.15(-0.59%)
Apr 18, 2023	25.46	25.46	25.46	25.46	0	+0.05(+0.20%)
Apr 17, 2023	25.41	25.41	25.41	25.41	21	+0.09(+0.34%)
Apr 14, 2023	25.38	25.38	25.21	25.33	281	-0.20(-0.80%)
Apr 13, 2023	25.53	25.53	25.53	25.53	0	+0.43(+1.70%)
Apr 12, 2023	25.37	25.37	25.10	25.10	558	-0.17(-0.67%)
Apr 11, 2023	25.27	25.27	25.27	25.27	0	+0.13(+0.53%)
Apr 10, 2023	25.14	25.14	25.14	25.14	287	-0.00(-0.02%)
Apr 06, 2023	25.14	25.14	25.14	25.14	105	+0.36(+1.45%)
Apr 05, 2023	24.79	26.60	24.71	24.79	14,778	-0.25(-0.98%)
Apr 04, 2023	25.03	25.03	25.03	25.03	0	-0.27(-1.07%)
Apr 03, 2023	25.06	25.30	25.06	25.30	1,027	+0.36(+1.42%)
Mar 31, 2023	24.79	25.09	24.79	24.95	804	-0.10(-0.39%)
Mar 30, 2023	25.06	25.06	25.04	25.04	390	+0.37(+1.49%)
Mar 29, 2023	24.90	24.91	24.68	24.68	849	-0.27(-1.06%)
Mar 28, 2023	24.94	24.94	24.94	24.94	0	+0.20(+0.80%)
Mar 27, 2023	24.74	24.74	24.74	24.74	26	+0.25(+1.02%)
Mar 24, 2023	24.61	24.61	24.49	24.49	215	-0.27(-1.09%)
Mar 23, 2023	24.71	24.83	24.70	24.76	4,835	+0.08(+0.31%)
Mar 22, 2023	24.50	24.68	24.38	24.68	3,634	+0.12(+0.48%)
Mar 21, 2023	24.57	24.57	24.57	24.57	41	+0.04(+0.17%)
Mar 20, 2023	24.52	24.52	24.52	24.52	41	+0.12(+0.50%)
Mar 17, 2023	24.52	24.52	24.40	24.40	247	-0.10(-0.40%)
Mar 16, 2023	24.50	24.50	24.50	24.50	1	+0.53(+2.23%)
Mar 15, 2023	23.96	23.96	23.96	23.96	0	-0.46(-1.87%)
Mar 14, 2023	24.34	24.42	24.14	24.42	686	+0.06(+0.25%)
Mar 13, 2023	24.34	24.57	24.00	24.36	10,497	+0.04(+0.16%)
Mar 10, 2023	24.32	24.32	24.32	24.32	0	-0.02(-0.07%)
Mar 09, 2023	24.95	24.95	24.34	24.34	1,212	-0.54(-2.19%)
Mar 08, 2023	24.88	24.88	24.88	24.88	10	+0.11(+0.45%)
Mar 07, 2023	24.77	24.77	24.77	24.77	9	-0.37(-1.49%)
Mar 06, 2023	25.15	25.15	25.15	25.15	0	-0.02(-0.09%)
Mar 03, 2023	25.17	25.17	25.17	25.17	105	+0.09(+0.34%)
Mar 02, 2023	24.70	25.08	24.70	25.08	353	+0.34(+1.38%)
Mar 01, 2023	24.89	24.89	24.74	24.74	210	+0.19(+0.77%)
Feb 28, 2023	24.63	24.73	24.52	24.55	948	-0.21(-0.84%)
Feb 27, 2023	24.76	24.76	24.76	24.76	0	+0.05(+0.21%)
Feb 24, 2023	24.66	24.71	24.66	24.71	316	-0.18(-0.70%)
Feb 23, 2023	24.88	24.88	24.88	24.88	0	-0.05(-0.21%)
Feb 22, 2023	24.94	24.94	24.94	24.94	1	-0.11(-0.45%)
Feb 21, 2023	25.05	25.05	25.05	25.05	2	-0.37(-1.47%)
Feb 17, 2023	25.21	25.42	25.21	25.42	351	-0.02(-0.07%)
Feb 16, 2023	25.51	25.51	25.44	25.44	340	-0.04(-0.16%)
Feb 15, 2023	25.42	25.48	25.16	25.48	1,190	-0.34(-1.31%)
Feb 14, 2023	25.70	25.95	25.70	25.82	745	-0.00(-0.01%)
Feb 13, 2023	25.53	25.83	25.53	25.83	383	+0.33(+1.31%)
Feb 10, 2023	25.49	25.49	25.49	25.49	0	-0.11(-0.44%)
Feb 09, 2023	25.60	25.60	25.60	25.60	0	+0.15(+0.58%)
Feb 08, 2023	25.46	25.46	25.46	25.46	116	-0.31(-1.19%)
Feb 07, 2023	25.48	25.76	25.48	25.76	324	+0.32(+1.28%)
Feb 06, 2023	25.44	25.44	25.44	25.44	0	-0.18(-0.72%)
Feb 03, 2023	25.62	25.62	25.62	25.62	105	-0.31(-1.20%)
Feb 02, 2023	25.94	25.94	25.94	25.94	12	-0.18(-0.67%)
Feb 01, 2023	26.11	26.11	26.11	26.11	16	+0.31(+1.21%)
Jan 31, 2023	25.80	25.80	25.80	25.80	202	-0.39(-1.50%)
Jan 30, 2023	26.08	26.38	26.05	26.19	2,143	-0.26(-0.98%)
Jan 27, 2023	26.45	26.45	26.45	26.45	0	+0.13(+0.50%)
Jan 26, 2023	26.32	26.32	26.32	26.32	0	-0.21(-0.78%)
Jan 25, 2023	26.31	26.53	26.31	26.53	387	+0.34(+1.28%)
Jan 24, 2023	26.19	26.19	26.19	26.19	1	+0.02(+0.10%)
Jan 23, 2023	26.15	26.17	26.15	26.17	319	+0.23(+0.89%)
Jan 20, 2023	25.94	25.94	25.94	25.94	0	+0.25(+0.98%)
Jan 19, 2023	25.78	25.78	25.68	25.68	291	-0.02(-0.09%)
Jan 18, 2023	25.59	25.71	25.57	25.71	801	+0.13(+0.53%)
Jan 17, 2023	25.57	25.57	25.57	25.57	24	-0.03(-0.14%)
Jan 13, 2023	25.63	25.63	25.61	25.61	201	-0.03(-0.11%)
Jan 12, 2023	25.57	25.64	25.50	25.64	545	+0.05(+0.20%)
Jan 11, 2023	25.22	26.07	25.22	25.59	2,953	+0.48(+1.91%)
Jan 10, 2023	25.11	25.11	25.11	25.11	43	-0.17(-0.67%)
Jan 09, 2023	25.28	25.28	25.28	25.28	0	-0.15(-0.59%)
Jan 06, 2023	25.23	25.43	25.23	25.43	285	+0.57(+2.30%)
Jan 05, 2023	24.86	24.86	24.86	24.86	248	-0.43(-1.71%)
Jan 04, 2023	25.07	25.29	25.07	25.29	321	+0.63(+2.56%)
Jan 03, 2023	24.87	24.87	24.66	24.66	479	+0.40(+1.65%)
Dec 30, 2022	24.26	24.26	24.26	24.26	105	-0.17(-0.71%)
Dec 29, 2022	24.43	24.43	24.43	24.43	0	+0.48(+2.02%)
Dec 28, 2022	24.42	24.42	23.95	23.95	241	-0.92(-3.68%)
Dec 27, 2022	24.27	24.88	24.27	24.86	2,056	+0.83(+3.46%)
Dec 23, 2022	24.03	24.03	24.03	24.03	0	+0.10(+0.43%)
Dec 22, 2022	24.22	24.22	23.93	23.93	1,704	-0.36(-1.49%)
Dec 21, 2022	24.29	24.29	24.29	24.29	75	+0.30(+1.23%)
Dec 20, 2022	23.85	24.13	23.85	23.99	2,757	+0.08(+0.34%)
Dec 19, 2022	24.12	24.82	23.32	23.91	9,558	-0.24(-0.98%)
Dec 16, 2022	24.15	24.15	24.15	24.15	106	+0.13(+0.54%)
Dec 15, 2022	24.02	24.02	24.02	24.02	136	-0.52(-2.12%)
Dec 14, 2022	24.54	24.54	24.54	24.54	0	-0.06(-0.25%)
Dec 13, 2022	24.60	24.60	24.60	24.60	7	+0.30(+1.24%)
Dec 12, 2022	24.30	24.30	24.30	24.30	64	+0.01(+0.06%)
Dec 09, 2022	24.29	24.29	24.29	24.29	0	+0.17(+0.70%)
Dec 08, 2022	24.12	24.12	24.12	24.12	31	+0.31(+1.32%)
Dec 07, 2022	23.82	23.82	23.80	23.80	5,857	-0.00(-0.02%)
Dec 06, 2022	23.81	23.81	23.81	23.81	24	+0.15(+0.64%)
Dec 05, 2022	23.82	24.04	23.52	23.66	8,413	-0.27(-1.12%)
Dec 02, 2022	23.10	24.79	23.10	23.92	4,559	+0.05(+0.22%)
Dec 01, 2022	23.57	25.18	23.57	23.87	5,858	-0.12(-0.51%)
Nov 30, 2022	23.66	23.99	23.66	23.99	222	+0.52(+2.22%)
Nov 29, 2022	22.80	23.58	22.37	23.47	2,242	+0.28(+1.21%)
Nov 28, 2022	22.15	23.77	22.15	23.19	14,205	-0.17(-0.73%)
Nov 25, 2022	23.44	23.75	22.14	23.36	13,118	+0.20(+0.86%)
Nov 23, 2022	23.16	23.16	23.16	23.16	106	+0.04(+0.16%)
Nov 22, 2022	22.63	23.29	22.63	23.13	1,286	+0.40(+1.75%)
Nov 21, 2022	22.73	22.73	22.73	22.73	0	-0.18(-0.80%)
Nov 18, 2022	22.93	22.93	22.91	22.91	320	-0.23(-0.99%)
Nov 17, 2022	23.14	23.14	23.14	23.14	240	+0.28(+1.21%)
Nov 16, 2022	22.86	22.86	22.86	22.86	3	-0.24(-1.06%)
Nov 15, 2022	23.29	23.29	23.11	23.11	919	+0.31(+1.35%)
Nov 14, 2022	22.80	22.80	22.80	22.80	0	+0.21(+0.93%)
Nov 11, 2022	22.59	22.59	22.59	22.59	106	+0.55(+2.49%)
Nov 10, 2022	22.04	22.04	22.04	22.04	35	+1.00(+4.75%)
Nov 09, 2022	21.17	21.17	21.04	21.04	528	-0.48(-2.23%)
Nov 08, 2022	21.29	21.52	21.21	21.52	969	+0.35(+1.65%)
Nov 07, 2022	21.17	21.17	21.17	21.17	0	+0.13(+0.63%)
Nov 04, 2022	21.04	21.04	21.04	21.04	106	+0.69(+3.39%)
Nov 03, 2022	20.35	20.35	20.35	20.35	2	-0.01(-0.05%)
Nov 02, 2022	20.36	20.36	20.36	20.36	3	-0.10(-0.48%)
Nov 01, 2022	20.45	20.45	20.45	20.45	0	+0.30(+1.47%)
Oct 31, 2022	20.16	20.16	20.16	20.16	0	-0.53(-2.56%)
Oct 28, 2022	20.69	20.69	20.69	20.69	0	-0.04(-0.21%)
Oct 27, 2022	20.73	20.73	20.73	20.73	0	-0.25(-1.19%)
Oct 26, 2022	21.02	21.02	20.98	20.98	106	+0.44(+2.15%)
Oct 25, 2022	20.58	20.62	20.54	20.54	320	+0.15(+0.74%)
Oct 24, 2022	20.22	20.39	20.22	20.39	214	-0.64(-3.06%)
Oct 21, 2022	21.03	21.03	21.03	21.03	0	+0.25(+1.20%)
Oct 20, 2022	20.78	20.78	20.78	20.78	0	+0.07(+0.33%)
Oct 19, 2022	20.71	20.71	20.71	20.71	0	-0.25(-1.20%)
Oct 18, 2022	20.97	20.97	20.97	20.97	0	-0.17(-0.80%)
Oct 17, 2022	21.13	21.13	21.13	21.13	2	+0.39(+1.86%)
Oct 14, 2022	20.75	20.75	20.75	20.75	0	-0.34(-1.63%)
Oct 13, 2022	20.72	21.09	20.72	21.09	367	+0.27(+1.31%)
Oct 12, 2022	20.82	20.82	20.82	20.82	0	-0.17(-0.83%)
Oct 11, 2022	20.97	21.06	20.97	20.99	426	-0.15(-0.70%)
Oct 10, 2022	21.20	21.20	21.14	21.14	426	-0.17(-0.78%)
Oct 07, 2022	21.50	21.50	21.31	21.31	264	-0.41(-1.90%)
Oct 06, 2022	21.72	21.72	21.72	21.72	2	-0.21(-0.97%)
Oct 05, 2022	22.04	22.04	21.93	21.93	109	-0.20(-0.92%)
Oct 04, 2022	21.95	22.18	21.95	22.14	1,289	+0.61(+2.83%)
Oct 03, 2022	21.53	21.53	21.53	21.53	0	+0.23(+1.09%)
Sep 30, 2022	21.29	21.29	21.29	21.29	106	-0.05(-0.22%)
Sep 29, 2022	20.94	21.34	20.94	21.34	958	-0.41(-1.89%)
Sep 28, 2022	21.75	21.75	21.75	21.75	10	+0.04(+0.19%)
Sep 27, 2022	22.02	22.02	21.70	21.71	1,594	-0.25(-1.15%)
Sep 26, 2022	21.97	21.97	21.97	21.97	0	-0.18(-0.81%)
Sep 23, 2022	22.15	22.15	22.15	22.15	106	-0.52(-2.30%)
Sep 22, 2022	22.67	22.67	22.67	22.67	0	-0.10(-0.42%)
Sep 21, 2022	22.94	22.94	22.76	22.76	320	-0.41(-1.77%)
Sep 20, 2022	23.11	23.17	23.11	23.17	324	-0.18(-0.78%)
Sep 19, 2022	23.29	23.36	23.29	23.36	108	+0.00(+0.00%)
Sep 16, 2022	23.51	23.51	23.36	23.36	226	-0.16(-0.67%)

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: KDIV )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: KDIV )

Historical Prices

Sections

Services

The Ridgway Record