Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	47.17	47.17	47.06	47.06	1,488	+0.04(+0.09%)
Jul 28, 2023	46.97	47.07	46.97	47.02	12,654	+0.15(+0.32%)
Jul 27, 2023	47.17	47.17	46.87	46.87	11,190	-0.38(-0.81%)
Jul 26, 2023	47.12	47.25	47.08	47.25	12,595	+0.16(+0.34%)
Jul 25, 2023	47.04	47.09	47.04	47.09	8,037	-0.08(-0.17%)
Jul 24, 2023	47.27	47.27	47.17	47.17	20,189	-0.01(-0.03%)
Jul 21, 2023	47.28	47.28	47.19	47.19	10,635	+0.02(+0.05%)
Jul 20, 2023	47.11	47.17	47.11	47.17	2,821	-0.28(-0.59%)
Jul 19, 2023	47.37	47.44	47.34	47.44	13,153	+0.13(+0.28%)
Jul 18, 2023	47.33	47.34	47.31	47.31	1,861	+0.05(+0.11%)
Jul 17, 2023	47.13	47.26	47.13	47.26	16,734	+0.05(+0.11%)
Jul 14, 2023	47.38	47.38	47.21	47.21	684	-0.21(-0.44%)
Jul 13, 2023	47.42	47.42	47.42	47.42	79	+0.30(+0.64%)
Jul 12, 2023	47.07	47.12	47.03	47.12	9,939	+0.40(+0.85%)
Jul 11, 2023	46.66	46.73	46.66	46.72	29,798	+0.09(+0.19%)
Jul 10, 2023	46.60	46.63	46.53	46.63	8,242	+0.15(+0.31%)
Jul 07, 2023	46.48	46.49	46.48	46.49	2,549	-0.02(-0.04%)
Jul 06, 2023	46.49	46.51	46.45	46.51	11,262	-0.27(-0.57%)
Jul 05, 2023	46.96	46.96	46.78	46.78	251	-0.23(-0.49%)
Jul 03, 2023	47.15	47.15	47.01	47.01	939	-0.10(-0.21%)
Jun 30, 2023	47.04	47.12	47.04	47.11	433,676	+0.15(+0.31%)
Jun 29, 2023	46.92	46.97	46.92	46.96	356	-0.34(-0.72%)
Jun 28, 2023	47.26	47.30	47.21	47.30	18,544	+0.14(+0.29%)
Jun 27, 2023	47.21	47.21	47.16	47.16	1,792	-0.08(-0.17%)
Jun 26, 2023	47.28	47.28	47.24	47.24	7,389	+0.04(+0.08%)
Jun 23, 2023	47.24	47.24	47.21	47.21	1,318	+0.14(+0.29%)
Jun 22, 2023	47.17	47.17	47.07	47.07	16,460	-0.22(-0.46%)
Jun 21, 2023	47.11	47.29	47.11	47.29	177	+0.10(+0.21%)
Jun 20, 2023	47.19	47.19	47.19	47.19	72	+0.05(+0.10%)
Jun 16, 2023	47.07	47.14	47.07	47.14	7,124	-0.09(-0.18%)
Jun 15, 2023	47.22	47.23	47.18	47.23	16,219	+0.26(+0.55%)
Jun 14, 2023	47.05	47.05	46.93	46.97	3,241	+0.06(+0.12%)
Jun 13, 2023	47.10	47.10	46.92	46.92	14,101	-0.22(-0.46%)
Jun 12, 2023	46.95	47.13	46.95	47.13	11,421	+0.04(+0.08%)
Jun 09, 2023	47.09	47.09	47.09	47.09	103	-0.10(-0.20%)
Jun 08, 2023	47.08	47.19	47.08	47.19	10,566	+0.24(+0.50%)
Jun 07, 2023	47.12	47.12	46.95	46.95	4,447	-0.28(-0.59%)
Jun 06, 2023	47.11	47.23	47.11	47.23	16,350	+0.05(+0.11%)
Jun 05, 2023	47.19	47.26	47.18	47.18	25,836	-0.01(-0.02%)
Jun 02, 2023	47.29	47.29	47.19	47.19	6,089	-0.22(-0.47%)
Jun 01, 2023	47.34	47.42	47.34	47.41	5,626	+0.09(+0.18%)
May 31, 2023	47.19	47.33	47.15	47.33	17,791	+0.24(+0.50%)
May 30, 2023	46.95	47.09	46.95	47.09	15,573	+0.32(+0.68%)
May 26, 2023	46.74	46.82	46.69	46.77	15,230	+0.04(+0.09%)
May 25, 2023	46.83	46.83	46.73	46.73	5,516	-0.22(-0.46%)
May 24, 2023	47.00	47.00	46.95	46.95	314	-0.11(-0.24%)
May 23, 2023	47.02	47.06	46.96	47.06	17,851	+0.06(+0.12%)
May 22, 2023	46.99	47.00	46.98	47.00	835	-0.03(-0.06%)
May 19, 2023	47.04	47.04	46.99	47.03	16,862	-0.17(-0.36%)
May 18, 2023	47.26	47.30	47.20	47.20	13,665	-0.18(-0.39%)
May 17, 2023	47.48	47.48	47.38	47.38	190	-0.09(-0.19%)
May 16, 2023	47.41	47.50	47.41	47.47	4,554	-0.11(-0.22%)
May 15, 2023	47.61	47.62	47.58	47.58	6,113	-0.13(-0.28%)
May 12, 2023	47.91	47.91	47.72	47.72	22,553	-0.23(-0.47%)
May 11, 2023	48.02	48.02	47.94	47.94	23,490	+0.14(+0.30%)
May 10, 2023	47.73	47.80	47.72	47.80	11,887	+0.25(+0.53%)
May 09, 2023	47.57	47.66	47.52	47.55	5,412	-0.06(-0.12%)
May 08, 2023	47.65	47.65	47.60	47.60	10,797	-0.18(-0.38%)
May 05, 2023	47.74	47.83	47.74	47.79	21,249	-0.21(-0.43%)
May 04, 2023	48.04	48.14	47.99	47.99	20,197	-0.03(-0.07%)
May 03, 2023	47.96	48.03	47.96	48.03	148	+0.17(+0.35%)
May 02, 2023	47.70	47.86	47.70	47.86	7,387	+0.49(+1.03%)

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: PCRB )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: PCRB )

Historical Prices

Sections

Services

The Ridgway Record