Australia markets closed

Putnam Research R (PRSRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.80-0.18 (-0.35%)
At close: 08:05AM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024------
20 June 202451.8051.8051.8051.8051.80-
18 June 202451.9851.9851.9851.9851.98-
17 June 202451.8651.8651.8651.8651.86-
14 June 202451.4251.4251.4251.4251.42-
13 June 202451.5051.5051.5051.5051.50-
12 June 202451.3551.3551.3551.3551.35-
11 June 202450.7950.7950.7950.7950.79-
10 June 202450.7250.7250.7250.7250.72-
07 June 202450.5250.5250.5250.5250.52-
06 June 202450.6350.6350.6350.6350.63-
05 June 202450.6450.6450.6450.6450.64-
04 June 202449.9049.9049.9049.9049.90-
03 June 202449.9049.9049.9049.9049.90-
31 May 202449.9149.9149.9149.9149.91-
30 May 202449.5649.5649.5649.5649.56-
29 May 202449.8949.8949.8949.8949.89-
28 May 202450.2550.2550.2550.2550.25-
24 May 202450.1750.1750.1750.1750.17-
23 May 202449.7449.7449.7449.7449.74-
22 May 202450.0950.0950.0950.0950.09-
21 May 202450.3050.3050.3050.3050.30-
20 May 202450.1950.1950.1950.1950.19-
17 May 202450.1250.1250.1250.1250.12-
16 May 202450.0650.0650.0650.0650.06-
15 May 202450.1850.1850.1850.1850.18-
14 May 202449.5549.5549.5549.5549.55-
13 May 202449.2949.2949.2949.2949.29-
10 May 202449.3849.3849.3849.3849.38-
09 May 202449.2349.2349.2349.2349.23-
08 May 202448.9448.9448.9448.9448.94-
07 May 202448.9148.9148.9148.9148.91-
06 May 202448.9148.9148.9148.9148.91-
03 May 202448.3648.3648.3648.3648.36-
02 May 202447.8447.8447.8447.8447.84-
01 May 202447.2747.2747.2747.2747.27-
30 Apr 202447.3947.3947.3947.3947.39-
29 Apr 202448.1548.1548.1548.1548.15-
26 Apr 202448.0248.0248.0248.0248.02-
25 Apr 202447.5247.5247.5247.5247.52-
24 Apr 202447.7247.7247.7247.7247.72-
23 Apr 202447.7547.7547.7547.7547.75-
22 Apr 202447.1647.1647.1647.1647.16-
19 Apr 202446.7046.7046.7046.7046.70-
18 Apr 202447.1647.1647.1647.1647.16-
17 Apr 202447.2947.2947.2947.2947.29-
16 Apr 202447.5547.5547.5547.5547.55-
15 Apr 202447.6347.6347.6347.6347.63-
12 Apr 202448.2548.2548.2548.2548.25-
11 Apr 202448.9548.9548.9548.9548.95-
10 Apr 202448.6148.6148.6148.6148.61-
09 Apr 202449.0349.0349.0349.0349.03-
08 Apr 202448.9748.9748.9748.9748.97-
05 Apr 202448.9948.9948.9948.9948.99-
04 Apr 202448.4248.4248.4248.4248.42-
03 Apr 202449.0749.0749.0749.0749.07-
02 Apr 202448.9748.9748.9748.9748.97-
01 Apr 202449.3349.3349.3349.3349.33-
28 Mar 202449.4049.4049.4049.4049.40-
27 Mar 202449.3749.3749.3749.3749.37-
26 Mar 202449.1149.1149.1149.1149.11-
25 Mar 202449.1749.1749.1749.1749.17-
22 Mar 202449.3149.3149.3149.3149.31-
21 Mar 202449.3349.3349.3349.3349.33-
20 Mar 202449.0849.0849.0849.0849.08-
19 Mar 202448.6348.6348.6348.6348.63-
18 Mar 202448.3648.3648.3648.3648.36-
15 Mar 202448.0648.0648.0648.0648.06-
14 Mar 202448.3848.3848.3848.3848.38-
13 Mar 202448.4548.4548.4548.4548.45-
12 Mar 202448.5748.5748.5748.5748.57-
11 Mar 202447.8547.8547.8547.8547.85-
08 Mar 202448.0048.0048.0048.0048.00-
07 Mar 202448.3748.3748.3748.3748.37-
06 Mar 202447.8447.8447.8447.8447.84-
05 Mar 202447.5947.5947.5947.5947.59-
04 Mar 202448.1148.1148.1148.1148.11-
01 Mar 202448.1748.1748.1748.1748.17-
29 Feb 202447.6747.6747.6747.6747.67-
28 Feb 202447.3647.3647.3647.3647.36-
27 Feb 202447.4047.4047.4047.4047.40-
26 Feb 202447.3347.3347.3347.3347.33-
23 Feb 202447.4647.4647.4647.4647.46-
22 Feb 202447.4847.4847.4847.4847.48-
21 Feb 202446.4346.4346.4346.4346.43-
20 Feb 202446.3346.3346.3346.3346.33-
16 Feb 202446.6846.6846.6846.6846.68-
15 Feb 202446.8946.8946.8946.8946.89-
14 Feb 202446.6646.6646.6646.6646.66-
13 Feb 202446.2046.2046.2046.2046.20-
12 Feb 202446.8146.8146.8146.8146.81-
09 Feb 202446.8746.8746.8746.8746.87-
08 Feb 202446.6246.6246.6246.6246.62-
07 Feb 202446.5946.5946.5946.5946.59-
06 Feb 202446.1546.1546.1546.1546.15-
05 Feb 202446.2246.2246.2246.2246.22-
02 Feb 202446.2246.2246.2246.2246.22-
01 Feb 202445.6645.6645.6645.6645.66-
31 Jan 202445.0545.0545.0545.0545.05-
30 Jan 202445.7645.7645.7645.7645.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...