Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	3.549	3.945	3.360	3.760	34,395	+0.16(+4.44%)
May 30, 2023	4.108	4.160	3.520	3.600	39,759	-0.32(-8.18%)
May 26, 2023	3.760	4.160	3.760	3.921	23,519	+0.08(+2.10%)
May 25, 2023	4.160	4.320	3.577	3.840	46,487	-0.24(-5.88%)
May 24, 2023	4.720	4.941	3.936	4.080	65,204	-0.48(-10.53%)
May 23, 2023	6.160	6.400	4.560	4.560	90,327	-0.96(-17.39%)
May 22, 2023	5.840	5.999	4.880	5.520	97,350	-0.16(-2.82%)
May 19, 2023	4.400	5.953	4.240	5.680	202,769	+1.36(+31.53%)
May 18, 2023	3.920	4.359	3.600	4.318	69,467	+0.64(+17.35%)
May 17, 2023	3.920	3.932	3.360	3.680	44,916	-0.00(-0.02%)
May 16, 2023	3.400	3.951	3.400	3.681	8,031	-0.16(-4.13%)
May 15, 2023	3.680	4.192	3.528	3.839	32,479	+0.32(+9.07%)
May 12, 2023	3.920	4.212	3.520	3.520	86,468	-0.05(-1.46%)
May 11, 2023	4.233	4.233	3.280	3.572	51,704	-0.61(-14.63%)
May 10, 2023	4.000	4.320	3.874	4.184	32,999	+0.18(+4.60%)
May 09, 2023	4.160	4.124	3.760	4.000	8,036	+0.00(+0.00%)
May 08, 2023	3.776	4.159	3.776	4.000	28,150	+0.18(+4.58%)
May 05, 2023	3.600	3.985	3.387	3.825	16,468	+0.02(+0.44%)
May 04, 2023	3.600	3.960	3.434	3.808	17,910	+0.29(+8.18%)
May 03, 2023	3.520	3.840	3.214	3.520	40,338	+0.02(+0.62%)
May 02, 2023	3.440	3.920	3.280	3.498	71,597	+0.06(+1.70%)
May 01, 2023	4.000	4.000	3.440	3.440	37,327	-0.56(-14.00%)
Apr 28, 2023	4.160	4.221	3.798	4.000	29,318	+0.07(+1.71%)
Apr 27, 2023	3.600	4.034	3.600	3.933	22,551	+0.33(+9.24%)
Apr 26, 2023	3.760	3.740	3.048	3.600	59,448	+0.00(+0.00%)
Apr 25, 2023	3.920	3.920	3.365	3.600	63,276	-0.32(-8.16%)
Apr 24, 2023	3.920	4.203	3.839	3.920	66,266	-0.24(-5.73%)
Apr 21, 2023	3.885	4.210	3.858	4.158	51,733	+0.16(+3.96%)
Apr 20, 2023	4.320	4.800	3.790	4.000	109,889	-0.16(-3.83%)
Apr 19, 2023	3.760	4.160	3.585	4.159	77,016	+0.27(+6.98%)
Apr 18, 2023	4.000	4.240	3.761	3.888	54,182	+0.01(+0.21%)
Apr 17, 2023	4.240	4.240	3.520	3.880	68,076	-0.36(-8.49%)
Apr 14, 2023	4.720	4.722	4.080	4.240	192,712	+0.08(+1.92%)
Apr 13, 2023	4.256	4.621	4.003	4.160	70,264	-0.64(-13.33%)
Apr 12, 2023	4.800	4.800	4.320	4.800	92,459	+0.24(+5.26%)
Apr 11, 2023	4.408	4.808	4.240	4.560	74,571	+0.40(+9.62%)
Apr 10, 2023	4.320	4.342	3.854	4.160	119,683	+0.10(+2.54%)
Apr 06, 2023	4.160	4.433	3.928	4.057	27,049	-0.15(-3.65%)
Apr 05, 2023	4.346	4.520	4.008	4.210	26,832	-0.27(-6.02%)
Apr 04, 2023	5.360	5.520	4.316	4.480	63,842	-0.29(-6.15%)
Apr 03, 2023	5.092	5.092	4.001	4.774	44,371	-0.48(-9.07%)
Mar 31, 2023	5.510	5.840	4.800	5.250	44,215	-0.43(-7.58%)
Mar 30, 2023	5.440	5.906	5.280	5.680	8,915	+0.08(+1.43%)
Mar 29, 2023	5.600	5.776	5.224	5.600	20,472	+0.40(+7.69%)
Mar 28, 2023	5.699	5.780	5.058	5.200	51,698	-0.68(-11.49%)
Mar 27, 2023	6.290	6.400	5.520	5.875	9,099	-0.01(-0.24%)
Mar 24, 2023	5.600	5.992	5.360	5.890	11,714	+0.24(+4.28%)
Mar 23, 2023	6.149	6.240	5.520	5.648	29,960	-0.33(-5.45%)
Mar 22, 2023	6.960	7.080	5.621	5.974	114,240	-1.07(-15.15%)
Mar 21, 2023	7.440	7.598	6.902	7.040	138,296	+0.56(+8.64%)
Mar 20, 2023	6.480	7.200	6.417	6.480	15,888	+0.00(+0.00%)
Mar 17, 2023	7.280	7.280	6.320	6.480	155,330	-0.48(-6.90%)
Mar 16, 2023	6.800	7.607	6.664	6.960	43,188	-0.24(-3.33%)
Mar 15, 2023	8.640	9.200	7.200	7.200	75,883	-3.44(-32.33%)
Mar 14, 2023	6.960	11.76	6.880	10.64	182,883	+3.74(+54.17%)
Mar 13, 2023	6.960	7.232	6.880	6.902	37,264	-0.22(-3.08%)
Mar 10, 2023	7.302	7.764	7.046	7.121	11,047	-0.41(-5.40%)
Mar 09, 2023	8.240	8.400	7.526	7.527	18,042	-1.51(-16.73%)
Mar 08, 2023	9.280	10.16	8.800	9.040	15,606	+0.32(+3.67%)
Mar 07, 2023	8.400	9.280	8.080	8.720	8,909	+0.52(+6.34%)
Mar 06, 2023	8.720	8.720	8.080	8.200	7,501	-0.12(-1.44%)
Mar 03, 2023	7.840	8.400	7.362	8.320	6,052	+0.56(+7.22%)
Mar 02, 2023	8.480	8.560	7.280	7.760	15,440	-0.17(-2.15%)
Mar 01, 2023	7.680	8.138	7.680	7.930	4,267	-0.02(-0.30%)
Feb 28, 2023	7.680	8.800	7.602	7.954	22,381	+0.35(+4.65%)
Feb 27, 2023	8.080	8.160	7.487	7.601	5,829	-0.24(-3.05%)
Feb 24, 2023	8.240	8.800	7.601	7.840	6,750	-0.01(-0.15%)
Feb 23, 2023	7.124	8.480	7.121	7.852	8,385	+0.73(+10.22%)
Feb 22, 2023	7.360	7.760	6.800	7.124	15,245	-0.48(-6.26%)
Feb 21, 2023	8.960	9.120	7.200	7.600	22,503	-0.72(-8.65%)
Feb 17, 2023	8.880	8.880	8.080	8.320	5,845	-0.08(-0.95%)
Feb 16, 2023	8.800	9.116	8.320	8.400	11,703	-0.48(-5.41%)
Feb 15, 2023	8.720	10.00	8.640	8.880	15,750	+0.40(+4.72%)
Feb 14, 2023	9.120	9.280	8.080	8.480	30,587	-0.64(-7.02%)
Feb 13, 2023	9.760	10.16	8.401	9.120	25,752	-0.64(-6.56%)
Feb 10, 2023	11.12	11.51	9.680	9.760	9,537	-1.36(-12.23%)
Feb 09, 2023	11.20	11.68	11.12	11.12	7,758	-0.40(-3.47%)
Feb 08, 2023	12.24	12.24	11.20	11.52	5,921	-0.08(-0.69%)
Feb 07, 2023	12.72	12.72	11.60	11.60	7,701	-0.80(-6.45%)
Feb 06, 2023	13.04	13.28	12.40	12.40	4,332	-0.05(-0.41%)
Feb 03, 2023	12.88	13.68	12.40	12.45	16,939	-0.83(-6.24%)
Feb 02, 2023	14.32	14.40	12.40	13.28	21,421	-0.80(-5.68%)
Feb 01, 2023	14.24	14.40	14.00	14.08	4,407	-0.24(-1.68%)
Jan 31, 2023	14.16	15.20	14.16	14.32	3,449	-0.03(-0.18%)
Jan 30, 2023	14.72	15.20	14.24	14.35	4,772	-0.37(-2.54%)
Jan 27, 2023	15.84	15.84	14.72	14.72	6,589	-1.04(-6.60%)
Jan 26, 2023	14.56	15.84	14.16	15.76	9,041	+0.96(+6.49%)
Jan 25, 2023	14.40	14.96	13.92	14.80	1,728	+0.16(+1.09%)
Jan 24, 2023	14.80	14.88	14.49	14.64	1,390	+0.08(+0.55%)
Jan 23, 2023	14.24	14.80	13.92	14.56	9,001	+1.04(+7.69%)
Jan 20, 2023	14.08	14.75	13.20	13.52	7,319	-0.40(-2.87%)
Jan 19, 2023	14.88	15.20	13.84	13.92	4,360	-0.88(-5.95%)
Jan 18, 2023	15.28	16.31	14.80	14.80	3,779	-0.80(-5.13%)
Jan 17, 2023	15.12	16.48	14.88	15.60	9,672	+0.48(+3.17%)
Jan 13, 2023	16.08	16.56	14.88	15.12	6,640	-0.72(-4.55%)
Jan 12, 2023	15.36	15.84	14.96	15.84	3,938	+0.00(+0.00%)
Jan 11, 2023	15.12	16.40	14.38	15.84	18,190	+1.04(+7.03%)
Jan 10, 2023	14.40	14.96	14.16	14.80	1,610	+0.00(+0.00%)
Jan 09, 2023	13.52	14.80	13.52	14.80	6,043	+1.12(+8.19%)
Jan 06, 2023	13.36	14.24	13.36	13.68	2,950	-0.32(-2.29%)
Jan 05, 2023	15.36	15.36	13.60	14.00	3,926	-1.20(-7.89%)
Jan 04, 2023	14.32	15.36	13.52	15.20	6,188	+1.20(+8.57%)
Jan 03, 2023	14.56	14.80	13.28	14.00	4,105	-0.24(-1.69%)
Dec 30, 2022	13.60	14.24	12.48	14.24	4,840	+1.44(+11.25%)
Dec 29, 2022	11.84	13.12	11.84	12.80	4,891	+0.72(+5.96%)
Dec 28, 2022	12.00	12.64	12.00	12.08	5,866	-0.24(-1.95%)
Dec 27, 2022	11.20	14.32	11.12	12.32	12,305	+1.12(+10.00%)
Dec 23, 2022	11.92	11.92	10.96	11.20	11,838	-0.24(-2.10%)
Dec 22, 2022	11.68	12.32	10.80	11.44	7,308	-0.24(-2.05%)
Dec 21, 2022	12.56	13.20	11.12	11.68	27,533	-1.12(-8.75%)
Dec 20, 2022	12.32	13.51	12.32	12.80	9,072	+0.48(+3.90%)
Dec 19, 2022	16.48	16.72	12.00	12.32	31,300	-3.12(-20.21%)
Dec 16, 2022	17.60	18.16	15.44	15.44	64,694	-2.80(-15.35%)
Dec 15, 2022	18.40	18.96	18.08	18.24	22,397	-0.72(-3.80%)
Dec 14, 2022	20.00	20.00	18.40	18.96	7,714	-0.80(-4.05%)
Dec 13, 2022	21.76	21.76	19.52	19.76	27,631	-0.24(-1.20%)
Dec 12, 2022	19.44	21.06	19.12	20.00	23,859	+1.04(+5.49%)
Dec 09, 2022	18.40	19.76	18.16	18.96	6,717	+0.40(+2.16%)
Dec 08, 2022	18.96	20.08	17.36	18.56	8,723	-0.32(-1.69%)
Dec 07, 2022	19.12	19.20	18.16	18.88	3,753	-0.32(-1.67%)
Dec 06, 2022	19.36	20.72	18.60	19.20	35,428	-0.80(-4.00%)
Dec 05, 2022	17.84	20.00	17.84	20.00	22,825	+2.00(+11.11%)
Dec 02, 2022	16.48	18.32	16.40	18.00	11,016	+1.28(+7.66%)
Dec 01, 2022	16.56	17.20	16.08	16.72	9,269	+0.00(+0.00%)
Nov 30, 2022	17.36	17.40	16.56	16.72	5,920	-0.80(-4.57%)
Nov 29, 2022	18.00	18.32	17.04	17.52	3,222	-0.56(-3.10%)
Nov 28, 2022	19.20	19.60	17.28	18.08	13,000	-1.12(-5.83%)
Nov 25, 2022	17.92	19.60	17.76	19.20	11,806	+0.48(+2.56%)
Nov 23, 2022	18.40	20.56	18.40	18.72	14,393	-0.48(-2.50%)
Nov 22, 2022	17.92	19.73	17.53	19.20	34,492	+2.48(+14.83%)
Nov 21, 2022	16.96	17.91	16.40	16.72	8,536	-0.80(-4.57%)
Nov 18, 2022	17.92	18.80	16.72	17.52	16,303	+0.80(+4.78%)
Nov 17, 2022	17.20	17.44	16.08	16.72	16,841	-0.80(-4.57%)
Nov 16, 2022	18.00	18.64	16.16	17.52	18,087	+0.72(+4.29%)
Nov 15, 2022	20.56	20.64	16.32	16.80	37,715	-4.00(-19.23%)
Nov 14, 2022	17.84	22.00	17.84	20.80	47,845	+3.28(+18.72%)
Nov 11, 2022	16.72	17.91	16.72	17.52	7,110	+0.48(+2.82%)
Nov 10, 2022	16.00	17.36	15.76	17.04	27,926	-0.40(-2.29%)
Nov 09, 2022	18.56	19.92	15.28	17.44	81,145	-2.00(-10.29%)
Nov 08, 2022	20.00	20.48	18.88	19.44	19,676	-0.56(-2.80%)
Nov 07, 2022	20.96	20.96	19.20	20.00	32,313	+0.00(+0.00%)
Nov 04, 2022	16.40	20.72	16.40	20.00	78,844	+3.20(+19.05%)
Nov 03, 2022	16.24	17.20	15.04	16.80	22,490	+1.04(+6.60%)
Nov 02, 2022	17.36	17.60	15.76	15.76	77,893	-1.52(-8.80%)
Nov 01, 2022	16.32	19.92	14.88	17.28	126,886	+2.00(+13.09%)
Oct 31, 2022	14.00	15.44	13.92	15.28	26,651	+0.88(+6.11%)
Oct 28, 2022	13.76	14.56	13.28	14.40	28,013	+0.88(+6.51%)
Oct 27, 2022	14.32	15.06	13.28	13.52	22,733	-0.96(-6.63%)
Oct 26, 2022	12.88	15.60	12.48	14.48	53,284	+1.12(+8.38%)
Oct 25, 2022	13.28	14.00	13.20	13.36	31,076	-0.40(-2.91%)
Oct 24, 2022	14.80	15.12	12.80	13.76	82,595	-1.60(-10.42%)
Oct 21, 2022	18.80	19.04	14.16	15.36	176,992	-2.80(-15.42%)
Oct 20, 2022	15.68	27.36	15.68	18.16	2,372,003	+2.32(+14.65%)
Oct 19, 2022	12.80	16.64	12.24	15.84	123,734	+1.92(+13.79%)
Oct 18, 2022	9.920	16.64	9.760	13.92	344,693	+5.12(+58.18%)
Oct 17, 2022	9.760	11.76	8.480	8.800	101,252	-2.00(-18.52%)
Oct 14, 2022	11.84	19.04	10.72	10.80	299,158	-0.48(-4.26%)
Oct 13, 2022	9.440	11.60	9.440	11.28	8,075	+1.12(+11.02%)
Oct 12, 2022	11.04	11.28	10.00	10.16	21,119	-1.12(-9.93%)
Oct 11, 2022	11.84	12.64	11.04	11.28	19,996	-1.04(-8.44%)
Oct 10, 2022	12.48	13.21	11.04	12.32	23,445	-0.08(-0.65%)
Oct 07, 2022	13.52	14.24	12.40	12.40	18,408	-1.52(-10.92%)
Oct 06, 2022	14.96	14.96	12.72	13.92	35,617	-0.96(-6.45%)
Oct 05, 2022	14.96	15.52	13.52	14.88	23,623	-0.32(-2.11%)
Oct 04, 2022	16.00	16.32	14.72	15.20	11,953	-0.48(-3.06%)
Oct 03, 2022	17.36	18.04	15.12	15.68	13,094	-1.36(-7.98%)
Sep 30, 2022	22.96	23.12	17.04	17.04	10,790	-2.48(-12.70%)
Sep 29, 2022	19.60	21.52	18.08	19.52	10,883	-0.48(-2.40%)
Sep 28, 2022	22.40	22.40	19.04	20.00	7,080	-0.88(-4.21%)
Sep 27, 2022	20.72	22.88	20.60	20.88	4,636	+0.08(+0.38%)
Sep 26, 2022	22.48	23.20	18.48	20.80	6,949	-2.40(-10.34%)
Sep 23, 2022	25.36	25.36	20.00	23.20	10,173	-0.40(-1.69%)
Sep 22, 2022	28.08	28.08	23.60	23.60	6,785	-3.76(-13.74%)
Sep 21, 2022	28.00	28.24	26.48	27.36	3,443	-0.64(-2.29%)
Sep 20, 2022	28.80	30.32	27.20	28.00	7,657	-0.64(-2.23%)
Sep 19, 2022	32.56	32.56	28.64	28.64	10,896	-1.44(-4.79%)
Sep 16, 2022	31.52	31.52	28.96	30.08	11,849	-1.68(-5.29%)
Sep 15, 2022	32.40	34.00	31.12	31.76	7,744	-0.64(-1.98%)
Sep 14, 2022	31.92	34.74	31.92	32.40	1,745	-0.16(-0.49%)
Sep 13, 2022	32.72	33.52	29.76	32.56	9,943	-1.04(-3.10%)
Sep 12, 2022	34.64	35.80	31.36	33.60	7,824	+0.40(+1.20%)
Sep 09, 2022	33.92	34.32	32.00	33.20	20,046	+1.92(+6.14%)
Sep 08, 2022	33.12	33.12	28.32	31.28	27,885	+0.88(+2.89%)
Sep 07, 2022	32.24	32.24	29.20	30.40	25,227	-1.60(-5.00%)
Sep 06, 2022	40.16	40.00	28.64	32.00	22,619	-4.52(-12.38%)
Sep 02, 2022	40.00	40.00	34.80	36.52	12,310	+0.12(+0.33%)
Sep 01, 2022	35.92	40.55	35.60	36.40	6,568	+0.72(+2.02%)
Aug 31, 2022	39.20	44.00	35.28	35.68	20,966	-3.52(-8.98%)
Aug 30, 2022	42.00	44.08	38.24	39.20	8,031	-2.56(-6.13%)
Aug 29, 2022	46.48	48.72	41.76	41.76	20,345	-4.64(-10.00%)
Aug 26, 2022	48.08	48.48	44.08	46.40	15,357	-1.12(-2.36%)
Aug 25, 2022	49.36	49.36	46.48	47.52	6,642	-0.16(-0.34%)
Aug 24, 2022	48.24	49.28	45.98	47.68	5,809	-0.32(-0.67%)
Aug 23, 2022	49.12	50.96	45.60	48.00	12,517	+1.20(+2.56%)
Aug 22, 2022	48.40	52.00	46.00	46.80	11,257	+2.64(+5.98%)
Aug 19, 2022	39.84	47.61	38.40	44.16	36,930	+4.00(+9.96%)
Aug 18, 2022	41.20	43.36	38.88	40.16	21,513	+0.08(+0.20%)
Aug 17, 2022	48.24	48.24	38.40	40.08	47,707	-7.92(-16.50%)

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: RBT )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: RBT )

Historical Prices

Sections

Services

Newport Daily Express