|
Closing price on 5/10/2022
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.10 |
| Volume |
92,200 |
| Split-adjusted Price |
16.28 |
|
|
PRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+0.20 / +1.16%
|
17.10
|
17.40
|
16.10
|
17.40
|
16.50
|
16.28
|
92,200
|
|
|
5/9/2022
|
-0.60 / -3.33%
|
18.80
|
18.80
|
16.50
|
17.40
|
17.20
|
16.28
|
20,500
|
|
|
5/6/2022
|
-0.40 / -2.15%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.00
|
17.03
|
28,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.60
|
17.22
|
31,300
|
|
|
5/4/2022
|
+0.10 / +0.53%
|
19.80
|
19.80
|
18.10
|
19.00
|
18.40
|
17.78
|
14,800
|
|
|
4/29/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.20
|
18.90
|
18.90
|
17.69
|
24,200
|
|
|
4/28/2022
|
+0.10 / +0.54%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.90
|
17.41
|
10,900
|
|
|
4/27/2022
|
+0.40 / +2.20%
|
19.60
|
19.60
|
18.00
|
18.60
|
18.50
|
17.41
|
39,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
16.00
|
19.00
|
16.00
|
18.50
|
18.20
|
17.31
|
58,500
|
|
|
4/25/2022
|
-1.10 / -5.85%
|
18.80
|
19.00
|
17.70
|
17.70
|
18.50
|
16.56
|
22,200
|
|
|
4/22/2022
|
+0.20 / +1.09%
|
18.50
|
19.20
|
18.40
|
18.60
|
18.80
|
17.41
|
75,200
|
|
|
4/21/2022
|
-0.80 / -4.17%
|
18.80
|
19.20
|
18.10
|
18.40
|
18.40
|
17.22
|
63,500
|
|
|
4/20/2022
|
-0.10 / -0.50%
|
20.30
|
20.30
|
18.80
|
19.90
|
19.20
|
18.62
|
130,200
|
|
|
4/19/2022
|
-0.60 / -2.93%
|
20.30
|
20.60
|
19.60
|
19.90
|
20.00
|
18.62
|
63,000
|
|
|
4/18/2022
|
-0.50 / -2.37%
|
23.00
|
23.00
|
20.10
|
20.60
|
20.50
|
19.28
|
117,900
|
|
|
4/15/2022
|
-0.50 / -2.33%
|
21.60
|
21.60
|
20.90
|
21.00
|
21.10
|
19.65
|
74,000
|
|
|
4/14/2022
|
+0.40 / +1.90%
|
22.00
|
22.00
|
21.20
|
21.50
|
21.50
|
20.12
|
15,700
|
|
|
4/13/2022
|
0.00 / 0.00%
|
21.20
|
21.60
|
20.80
|
21.60
|
21.10
|
20.21
|
72,300
|
|
|
4/12/2022
|
-1.10 / -4.91%
|
21.90
|
22.50
|
21.00
|
21.30
|
21.60
|
19.93
|
105,700
|
|
|
4/8/2022
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.20
|
22.30
|
22.40
|
20.87
|
97,200
|
|
|
4/7/2022
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.60
|
21.24
|
133,100
|
|
|
4/6/2022
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.60
|
22.80
|
22.80
|
21.34
|
62,700
|
|
|
4/5/2022
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.10
|
21.52
|
64,000
|
|
|
4/4/2022
|
+0.60 / +2.65%
|
22.70
|
23.90
|
22.60
|
23.20
|
23.20
|
21.71
|
283,000
|
|
|
4/1/2022
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.60
|
21.15
|
94,600
|
|
|
3/31/2022
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.80
|
22.60
|
21.34
|
76,200
|
|
|
3/30/2022
|
-0.40 / -1.75%
|
22.90
|
23.50
|
22.50
|
22.50
|
22.80
|
21.06
|
391,700
|
|
|
3/29/2022
|
+0.30 / +1.30%
|
22.80
|
23.50
|
22.70
|
23.30
|
22.90
|
21.80
|
268,000
|
|
|
3/28/2022
|
-0.70 / -2.99%
|
23.50
|
23.50
|
22.70
|
22.70
|
23.00
|
21.24
|
144,200
|
|
|
3/25/2022
|
+0.30 / +1.29%
|
23.10
|
23.80
|
23.00
|
23.50
|
23.40
|
21.99
|
212,900
|
|
|