Fishing Republic Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2018 0.00 0.00 0.00 5.25 0
Oct 18, 2018 0.00 0.00 0.00 5.25 0
Oct 17, 2018 0.00 0.00 0.00 5.25 0
Oct 16, 2018 0.00 0.00 0.00 5.25 0
Oct 15, 2018 5.20 5.20 5.00 5.25 5,289
Oct 12, 2018 0.00 0.00 0.00 5.25 0
Oct 11, 2018 4.99 4.99 4.99 5.25 5,988
Oct 10, 2018 5.00 5.00 5.00 5.25 8,591
Oct 9, 2018 0.00 0.00 0.00 5.25 0
Oct 8, 2018 5.20 5.20 5.00 5.25 2,798
Oct 5, 2018 5.20 5.20 5.00 5.25 13,449
Oct 4, 2018 0.00 0.00 0.00 5.25 0
Oct 3, 2018 4.50 5.00 4.50 5.25 34,675
Oct 2, 2018 5.00 5.00 5.00 5.25 30,000
Oct 1, 2018 5.25 5.25 4.65 4.88 14,095
Sep 28, 2018 4.70 4.95 4.65 4.80 172,252
Sep 27, 2018 5.00 5.12 4.70 4.60 325,468
Sep 26, 2018 0.00 0.00 0.00 5.60 0
Sep 25, 2018 5.60 5.64 5.60 5.60 2,215,285
Sep 24, 2018 5.52 5.65 5.50 5.60 25,116
Sep 21, 2018 5.65 5.65 5.65 5.60 1,664
Sep 20, 2018 5.60 5.60 5.55 5.60 207,753
Sep 19, 2018 5.68 5.70 5.68 5.75 92,723
Sep 18, 2018 6.10 6.10 5.30 5.60 120,488
Sep 17, 2018 6.00 6.00 6.00 6.60 22,164
Sep 14, 2018 6.00 6.00 6.00 6.60 21,736
Sep 13, 2018 0.00 0.00 0.00 6.60 0
Sep 12, 2018 0.00 0.00 0.00 6.60 0
Sep 11, 2018 6.00 6.00 6.00 6.60 10,000
Sep 10, 2018 6.50 6.50 6.50 6.60 1,763
Sep 7, 2018 6.50 6.50 6.30 6.60 23,000
Sep 6, 2018 6.58 6.58 6.13 6.60 24,095
Sep 5, 2018 0.00 0.00 0.00 6.60 0
Sep 4, 2018 6.58 6.58 6.58 6.60 1,189
Sep 3, 2018 0.00 0.00 0.00 6.60 0
Aug 31, 2018 0.00 0.00 0.00 6.60 0
Aug 30, 2018 0.00 0.00 0.00 6.60 0
Aug 29, 2018 6.58 6.58 6.58 6.60 2,857
Aug 28, 2018 0.00 0.00 0.00 6.60 0
Aug 27, 2018 0.00 0.00 0.00 6.60 0
Aug 24, 2018 0.00 0.00 0.00 6.60 0
Aug 23, 2018 0.00 0.00 0.00 6.60 0
Aug 22, 2018 6.50 6.58 6.50 6.60 12,593
Aug 21, 2018 6.50 6.60 6.50 6.60 29,137
Aug 20, 2018 6.50 6.50 6.50 6.75 9,184
Aug 17, 2018 6.75 6.75 6.75 6.75 1,503
Aug 16, 2018 0.00 0.00 0.00 6.75 0
Aug 15, 2018 6.50 6.50 6.50 6.75 2,000
Aug 14, 2018 6.70 6.70 6.50 6.75 84,637
Aug 13, 2018 6.80 6.90 6.50 6.75 42,898
Showing 1 to 50 of 260