Fishing Republic Historic Prices

 
     
Date Open High Low Close Volume
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
Aug 10, 2018 6.80 6.80 6.80 6.88 73,441
Aug 9, 2018 0.00 0.00 0.00 6.88 0
Aug 8, 2018 6.80 7.00 6.80 6.88 26,000
Aug 7, 2018 7.00 7.00 6.50 6.88 276,136
Aug 6, 2018 6.50 7.45 6.50 7.25 79,334
Aug 3, 2018 6.00 7.00 6.00 6.75 532,021
Aug 2, 2018 6.00 6.25 6.00 6.25 23,475
Aug 1, 2018 6.00 6.00 6.00 6.13 25,000
Jul 31, 2018 6.50 6.50 6.40 6.50 18,921
Jul 30, 2018 6.10 6.50 6.10 6.75 65,000
Jul 27, 2018 6.50 6.50 6.50 6.75 5,000
Jul 26, 2018 6.56 6.75 6.56 6.75 52,349
Jul 25, 2018 6.81 6.81 6.80 6.75 12,331
Jul 24, 2018 7.00 7.00 6.50 7.00 138,709
Jul 23, 2018 7.05 0.00 0.00 7.25 0
Jul 20, 2018 7.05 7.05 7.05 7.25 54
Jul 19, 2018 7.45 7.45 7.05 7.25 20,000
Jul 18, 2018 7.00 7.73 7.00 7.25 82,541
Jul 17, 2018 7.50 7.50 7.50 7.50 10,000
Jul 16, 2018 7.50 7.50 7.50 8.00 4,596
Jul 13, 2018 7.50 7.50 7.50 8.00 13,100
Jul 12, 2018 7.50 7.50 7.50 8.00 266
Jul 11, 2018 6.70 8.10 6.70 8.00 217,073
Jul 10, 2018 7.95 8.00 7.92 8.00 72,305
Jul 9, 2018 8.25 8.25 7.51 7.75 37,007
Jul 6, 2018 8.00 8.25 8.00 8.00 30,620
Jul 5, 2018 8.02 8.02 8.02 8.25 37,000
Jul 4, 2018 8.80 8.80 8.70 8.50 59,296
Jul 3, 2018 8.80 8.80 8.80 8.90 13,115
Jul 2, 2018 9.00 9.00 8.90 8.90 27,416
Jun 29, 2018 9.00 9.52 9.00 9.38 3,443
Jun 28, 2018 9.00 9.00 9.00 9.38 30,000
Jun 27, 2018 9.68 9.68 8.80 9.75 86,804
Jun 26, 2018 9.99 9.99 9.50 9.75 19,206
Jun 25, 2018 9.63 10.20 9.63 10.15 32,818
Jun 22, 2018 10.50 10.50 10.50 10.50 6,000
Jun 21, 2018 10.18 10.18 10.18 10.35 35,000
Jun 20, 2018 10.30 10.70 10.25 10.35 33,000
Jun 19, 2018 10.52 10.52 10.35 10.35 21,802
Jun 18, 2018 10.50 10.50 10.10 10.25 36,710
Jun 15, 2018 10.05 10.05 10.05 10.25 102,178
Jun 14, 2018 10.90 10.90 10.05 10.25 104,434
Jun 13, 2018 10.23 10.50 10.23 10.50 25,703
Jun 12, 2018 10.00 11.50 10.00 10.25 287,213
Jun 11, 2018 10.00 10.00 9.60 9.75 43,039
Jun 8, 2018 9.63 9.63 9.63 9.75 20,084
Showing 1 to 50 of 261