Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	81.69	82.95	81.69	82.72	20,689	+1.04(+1.27%)
May 16, 2024	81.62	82.29	81.57	81.68	28,874	-0.10(-0.12%)
May 15, 2024	81.29	81.84	80.37	81.78	37,600	+0.10(+0.12%)
May 14, 2024	81.33	81.70	80.99	81.68	40,556	+0.27(+0.33%)
May 13, 2024	81.83	81.99	81.19	81.41	47,159	-0.07(-0.09%)
May 10, 2024	82.35	82.70	81.35	81.48	39,627	-0.75(-0.91%)
May 09, 2024	81.49	82.24	81.49	82.23	27,982	+0.76(+0.93%)
May 08, 2024	81.10	81.82	80.88	81.47	25,272	-0.04(-0.05%)
May 07, 2024	81.55	82.19	81.51	81.51	32,556	-0.03(-0.04%)
May 06, 2024	81.31	82.21	81.28	81.54	42,384	+0.67(+0.83%)
May 03, 2024	80.94	80.94	79.98	80.87	40,874	+0.30(+0.37%)
May 02, 2024	80.59	81.05	80.24	80.57	44,175	+0.50(+0.62%)
May 01, 2024	81.21	81.60	79.63	80.07	135,868	-1.49(-1.83%)
Apr 30, 2024	83.92	83.92	81.56	81.56	75,295	-2.81(-3.33%)
Apr 29, 2024	83.65	84.43	83.65	84.37	72,629	+0.48(+0.57%)
Apr 26, 2024	83.97	84.07	83.12	83.89	65,006	-0.39(-0.46%)
Apr 25, 2024	83.74	84.53	83.20	84.28	50,184	+0.47(+0.57%)
Apr 24, 2024	83.23	83.86	82.99	83.81	24,360	+0.20(+0.24%)
Apr 23, 2024	82.84	83.70	82.38	83.61	33,457	+0.48(+0.58%)
Apr 22, 2024	82.36	83.75	81.59	83.13	71,553	+0.53(+0.64%)
Apr 19, 2024	81.97	83.02	81.97	82.60	33,979	+0.89(+1.09%)
Apr 18, 2024	82.24	82.45	81.44	81.71	43,089	-0.18(-0.22%)
Apr 17, 2024	82.18	83.06	81.56	81.89	45,201	-0.48(-0.58%)
Apr 16, 2024	82.90	83.16	81.67	82.37	70,483	-0.86(-1.03%)
Apr 15, 2024	84.40	84.88	83.08	83.23	60,349	-0.89(-1.06%)
Apr 12, 2024	85.97	86.59	83.88	84.12	63,291	-1.31(-1.53%)
Apr 11, 2024	85.85	85.85	84.33	85.43	46,299	-0.17(-0.20%)
Apr 10, 2024	85.02	85.89	84.79	85.60	73,841	+0.13(+0.15%)
Apr 09, 2024	85.85	86.11	84.83	85.47	97,706	-0.04(-0.05%)
Apr 08, 2024	86.07	86.40	85.42	85.51	158,321	-0.57(-0.67%)
Apr 05, 2024	85.52	86.34	84.97	86.08	100,993	+0.82(+0.97%)
Apr 04, 2024	85.66	85.92	84.94	85.26	85,449	-0.22(-0.26%)
Apr 03, 2024	84.99	85.57	84.86	85.48	85,260	+0.85(+1.00%)
Apr 02, 2024	84.02	84.66	83.50	84.63	76,659	+0.87(+1.04%)
Apr 01, 2024	83.48	83.92	82.49	83.76	120,281	+0.68(+0.82%)
Mar 28, 2024	82.50	83.21	82.19	83.08	156,260	+1.04(+1.27%)
Mar 27, 2024	80.96	82.04	80.95	82.04	54,629	+0.95(+1.17%)
Mar 26, 2024	82.11	82.27	81.09	81.09	162,989	-0.81(-0.99%)
Mar 25, 2024	81.48	82.43	81.48	81.90	61,612	+0.68(+0.84%)
Mar 22, 2024	81.62	81.76	81.05	81.22	119,053	-0.28(-0.34%)
Mar 21, 2024	81.05	81.56	80.87	81.50	40,888	+0.52(+0.64%)
Mar 20, 2024	80.42	81.17	80.29	80.98	56,554	+0.21(+0.26%)
Mar 19, 2024	79.70	80.83	79.70	80.77	71,676	+1.09(+1.37%)
Mar 18, 2024	79.78	79.88	79.05	79.68	52,186	+0.23(+0.29%)
Mar 15, 2024	79.08	79.92	79.08	79.45	53,347	+0.38(+0.48%)
Mar 14, 2024	78.95	79.09	78.57	79.07	63,241	+0.52(+0.66%)
Mar 13, 2024	77.82	78.93	77.82	78.55	118,181	+1.20(+1.56%)
Mar 12, 2024	77.42	77.58	76.84	77.35	38,629	+0.09(+0.12%)
Mar 11, 2024	76.35	77.28	75.96	77.26	58,092	+0.50(+0.65%)
Mar 08, 2024	76.62	76.86	76.34	76.76	58,291	+0.16(+0.21%)
Mar 07, 2024	76.07	76.96	76.07	76.60	125,066	+0.64(+0.84%)
Mar 06, 2024	76.41	76.57	75.87	75.97	91,999	+0.18(+0.24%)
Mar 05, 2024	75.10	76.25	75.06	75.79	63,432	+0.63(+0.83%)
Mar 04, 2024	75.62	75.68	75.12	75.16	102,821	-0.28(-0.37%)
Mar 01, 2024	74.96	75.69	74.96	75.44	148,639	+0.82(+1.10%)
Feb 29, 2024	74.27	74.75	74.13	74.62	29,706	+0.60(+0.81%)
Feb 28, 2024	74.39	74.76	73.71	74.02	32,378	-0.37(-0.49%)
Feb 27, 2024	74.77	74.88	74.09	74.38	40,286	-0.10(-0.13%)
Feb 26, 2024	74.17	75.01	74.01	74.48	63,207	+0.21(+0.28%)
Feb 23, 2024	74.01	74.49	73.54	74.28	49,385	-0.33(-0.44%)
Feb 22, 2024	74.09	74.87	73.84	74.60	54,489	+0.14(+0.19%)
Feb 21, 2024	73.43	74.56	73.37	74.46	81,198	+1.52(+2.09%)
Feb 20, 2024	73.73	73.73	72.72	72.94	91,519	-0.78(-1.05%)
Feb 16, 2024	73.73	74.20	73.25	73.72	86,650	+0.20(+0.27%)
Feb 15, 2024	71.54	73.74	71.54	73.52	158,478	+2.16(+3.02%)
Feb 14, 2024	71.52	72.10	70.93	71.36	52,308	-0.20(-0.28%)
Feb 13, 2024	72.09	72.32	71.01	71.56	104,770	-0.73(-1.00%)
Feb 12, 2024	71.60	72.51	71.60	72.29	76,818	+1.00(+1.41%)
Feb 09, 2024	72.25	72.44	71.17	71.28	305,572	-0.84(-1.16%)
Feb 08, 2024	71.54	72.33	71.54	72.12	272,136	+0.57(+0.79%)
Feb 07, 2024	71.66	71.86	70.96	71.55	110,360	+0.15(+0.21%)
Feb 06, 2024	71.47	72.07	71.23	71.40	229,865	+0.29(+0.41%)
Feb 05, 2024	71.02	71.46	70.34	71.11	128,908	-0.29(-0.40%)
Feb 02, 2024	71.72	71.85	70.87	71.40	49,631	-0.19(-0.26%)
Feb 01, 2024	71.97	72.43	70.97	71.59	81,848	-0.07(-0.10%)
Jan 31, 2024	73.12	73.31	71.66	71.66	49,171	-1.49(-2.04%)
Jan 30, 2024	71.60	73.17	71.38	73.15	174,129	+0.66(+0.91%)
Jan 29, 2024	72.61	72.61	71.84	72.49	57,609	-0.21(-0.29%)
Jan 26, 2024	72.10	72.72	71.65	72.70	46,838	+0.50(+0.69%)
Jan 25, 2024	71.28	72.21	70.77	72.21	111,743	+1.44(+2.04%)
Jan 24, 2024	70.36	71.00	70.05	70.76	64,444	+0.74(+1.05%)
Jan 23, 2024	69.76	70.55	69.68	70.03	92,359	+0.17(+0.24%)
Jan 22, 2024	69.41	70.12	69.09	69.86	53,611	+0.33(+0.47%)
Jan 19, 2024	69.32	69.53	69.01	69.53	115,837	+0.20(+0.29%)
Jan 18, 2024	69.43	69.55	68.61	69.33	160,362	-0.03(-0.04%)
Jan 17, 2024	69.37	70.14	69.21	69.36	50,447	-0.73(-1.04%)
Jan 16, 2024	71.45	71.58	70.05	70.09	85,648	-1.72(-2.40%)
Jan 12, 2024	72.10	72.39	71.46	71.81	44,162	+0.82(+1.15%)
Jan 11, 2024	71.41	71.44	70.78	70.99	71,358	+0.01(+0.01%)
Jan 10, 2024	71.78	71.78	70.73	70.98	112,689	-0.74(-1.03%)
Jan 09, 2024	72.30	72.30	71.47	71.72	111,764	-1.09(-1.50%)
Jan 08, 2024	72.41	72.82	71.33	72.81	96,843	-0.76(-1.03%)
Jan 05, 2024	74.04	74.10	73.17	73.57	169,501	+0.10(+0.14%)
Jan 04, 2024	75.34	75.60	73.42	73.47	65,069	-1.59(-2.12%)
Jan 03, 2024	73.88	75.33	73.77	75.06	34,761	+1.12(+1.52%)
Jan 02, 2024	73.65	74.58	73.65	73.94	98,613	+0.61(+0.83%)
Dec 29, 2023	73.63	73.75	73.12	73.33	37,483	-0.18(-0.24%)
Dec 28, 2023	74.30	74.49	73.51	73.51	53,944	-1.07(-1.44%)
Dec 27, 2023	74.84	75.21	74.40	74.58	70,508	-0.43(-0.57%)
Dec 26, 2023	74.63	75.36	74.55	75.01	68,096	+0.89(+1.19%)
Dec 22, 2023	74.58	74.76	74.03	74.13	80,045	+0.14(+0.19%)
Dec 21, 2023	73.65	73.99	73.22	73.99	63,374	+0.49(+0.66%)
Dec 20, 2023	74.36	74.86	73.44	73.50	149,929	-0.67(-0.90%)
Dec 19, 2023	73.48	74.20	73.33	74.17	64,549	+0.77(+1.04%)
Dec 18, 2023	73.88	74.45	73.38	73.40	92,606	+0.73(+1.01%)
Dec 15, 2023	72.60	72.81	72.01	72.67	55,998	-0.41(-0.57%)
Dec 14, 2023	71.82	73.20	71.82	73.08	139,796	+1.97(+2.77%)
Dec 13, 2023	70.04	71.11	69.73	71.11	118,194	+1.11(+1.59%)
Dec 12, 2023	70.36	70.38	69.57	69.99	109,258	-1.09(-1.54%)
Dec 11, 2023	70.77	71.34	70.77	71.09	142,954	+0.08(+0.11%)
Dec 08, 2023	70.77	71.13	70.55	71.01	70,530	+0.81(+1.15%)
Dec 07, 2023	70.97	71.19	69.94	70.20	148,326	-0.40(-0.57%)
Dec 06, 2023	71.68	72.03	70.59	70.60	299,671	-1.52(-2.11%)
Dec 05, 2023	73.43	73.50	72.10	72.12	107,268	-1.31(-1.79%)
Dec 04, 2023	73.54	73.99	73.09	73.43	222,373	-0.49(-0.67%)
Dec 01, 2023	73.37	74.82	73.31	73.93	138,194	+0.40(+0.55%)
Nov 30, 2023	73.46	74.60	72.64	73.52	67,935	+0.60(+0.82%)
Nov 29, 2023	73.69	73.69	72.77	72.92	38,125	-0.30(-0.40%)
Nov 28, 2023	73.48	73.93	73.22	73.22	67,826	-0.13(-0.17%)
Nov 27, 2023	73.23	73.41	72.71	73.35	31,338	-0.27(-0.36%)
Nov 24, 2023	73.29	74.12	73.29	73.61	18,050	+0.34(+0.46%)
Nov 22, 2023	71.77	73.36	71.49	73.28	75,177	-0.03(-0.04%)
Nov 21, 2023	73.12	73.47	72.62	73.31	88,035	-0.19(-0.25%)
Nov 20, 2023	73.69	74.10	73.40	73.49	155,979	+0.25(+0.34%)
Nov 17, 2023	72.25	73.80	72.25	73.25	76,898	+1.44(+2.01%)
Nov 16, 2023	72.83	73.02	71.03	71.81	112,786	-1.71(-2.32%)
Nov 15, 2023	73.49	74.49	73.46	73.51	100,406	-0.06(-0.08%)
Nov 14, 2023	73.15	73.81	73.10	73.57	141,367	+0.81(+1.11%)
Nov 13, 2023	72.61	72.89	72.22	72.76	127,438	+0.41(+0.57%)
Nov 10, 2023	72.30	72.49	71.82	72.35	189,833	+0.80(+1.12%)
Nov 09, 2023	72.14	72.40	71.55	71.55	100,520	-0.27(-0.37%)
Nov 08, 2023	72.49	72.93	71.73	71.82	111,088	-0.96(-1.32%)
Nov 07, 2023	73.84	73.84	72.60	72.78	85,213	-1.90(-2.54%)
Nov 06, 2023	75.99	76.10	74.39	74.68	129,766	-1.03(-1.35%)
Nov 03, 2023	76.36	76.50	75.36	75.70	99,377	-0.52(-0.68%)
Nov 02, 2023	74.23	76.33	73.61	76.22	132,753	+2.11(+2.84%)
Nov 01, 2023	74.60	74.98	73.96	74.11	207,089	-0.04(-0.05%)
Oct 31, 2023	73.33	74.18	73.32	74.15	46,610	+0.40(+0.55%)
Oct 30, 2023	74.09	74.46	73.00	73.75	42,324	-0.03(-0.04%)
Oct 27, 2023	74.85	74.85	73.45	73.78	91,592	-1.22(-1.63%)
Oct 26, 2023	74.85	75.25	74.18	75.00	93,734	-0.40(-0.54%)
Oct 25, 2023	75.54	75.96	75.10	75.41	47,117	-0.20(-0.26%)
Oct 24, 2023	76.58	76.66	75.56	75.60	104,011	-0.87(-1.13%)
Oct 23, 2023	76.76	77.07	76.05	76.47	110,029	-0.95(-1.22%)
Oct 20, 2023	78.75	78.87	77.25	77.42	62,579	-1.41(-1.79%)
Oct 19, 2023	78.75	79.43	77.92	78.83	57,257	-0.13(-0.16%)
Oct 18, 2023	78.74	79.28	78.60	78.96	155,372	+0.51(+0.65%)
Oct 17, 2023	77.65	78.71	77.65	78.44	121,837	+0.64(+0.82%)
Oct 16, 2023	77.65	77.93	76.92	77.80	90,993	+0.70(+0.91%)
Oct 13, 2023	76.60	77.46	76.41	77.10	42,759	+1.55(+2.05%)
Oct 12, 2023	76.08	76.08	75.07	75.55	86,248	+0.13(+0.17%)
Oct 11, 2023	74.79	75.46	74.29	75.43	40,351	+0.12(+0.16%)
Oct 10, 2023	75.29	75.68	74.80	75.31	70,933	+0.14(+0.18%)
Oct 09, 2023	74.60	75.42	74.03	75.17	84,416	+2.68(+3.70%)
Oct 06, 2023	71.69	73.16	71.20	72.49	301,127	+1.19(+1.67%)
Oct 05, 2023	70.50	71.79	70.50	71.30	125,947	+0.00(+0.00%)
Oct 04, 2023	72.73	72.73	70.64	71.30	182,501	-2.33(-3.16%)
Oct 03, 2023	73.31	73.69	72.85	73.62	88,135	-0.17(-0.22%)
Oct 02, 2023	75.60	75.64	73.31	73.79	79,273	-1.86(-2.45%)
Sep 29, 2023	77.29	77.29	75.48	75.64	141,342	-1.68(-2.17%)
Sep 28, 2023	77.02	77.84	76.84	77.32	203,273	+0.28(+0.36%)
Sep 27, 2023	76.31	77.41	75.98	77.04	121,723	+1.84(+2.45%)
Sep 26, 2023	75.18	75.73	74.91	75.20	186,170	-0.60(-0.79%)
Sep 25, 2023	74.82	75.88	75.55	75.80	110,727	+1.02(+1.36%)
Sep 22, 2023	75.47	75.73	74.78	74.79	91,267	+0.02(+0.03%)
Sep 21, 2023	76.21	76.65	74.59	74.76	44,919	-1.24(-1.64%)
Sep 20, 2023	76.51	77.36	76.01	76.01	48,299	-0.92(-1.19%)
Sep 19, 2023	78.41	78.41	76.50	76.92	33,939	-0.93(-1.19%)
Sep 18, 2023	78.12	78.19	77.30	77.85	53,085	+0.47(+0.60%)
Sep 15, 2023	78.20	78.50	77.29	77.39	20,810	-1.14(-1.45%)
Sep 14, 2023	78.66	78.89	78.35	78.52	35,621	+0.89(+1.15%)
Sep 13, 2023	78.54	78.54	77.29	77.63	41,992	-0.71(-0.90%)
Sep 12, 2023	77.25	78.41	77.25	78.34	35,862	+1.76(+2.30%)
Sep 11, 2023	78.24	78.48	76.31	76.58	36,186	-1.02(-1.32%)
Sep 08, 2023	77.42	78.17	77.37	77.60	25,758	+0.69(+0.89%)
Sep 07, 2023	76.74	77.33	76.74	76.91	33,346	-0.06(-0.08%)
Sep 06, 2023	77.22	77.66	76.47	76.97	44,372	-0.34(-0.44%)
Sep 05, 2023	77.50	78.15	77.31	77.32	93,768	+0.31(+0.41%)
Sep 01, 2023	76.42	77.06	76.42	77.00	71,912	+1.44(+1.91%)
Aug 31, 2023	75.82	75.82	74.98	75.56	41,238	+0.06(+0.08%)
Aug 30, 2023	75.59	75.71	75.36	75.51	36,555	+0.23(+0.30%)
Aug 29, 2023	75.04	75.30	74.50	75.28	75,935	+0.28(+0.38%)
Aug 28, 2023	74.66	75.47	74.54	74.99	93,176	+0.54(+0.72%)
Aug 25, 2023	74.50	74.91	73.67	74.46	190,852	+0.59(+0.80%)
Aug 24, 2023	73.59	74.66	73.59	73.87	67,212	-0.38(-0.51%)
Aug 23, 2023	73.76	74.42	73.00	74.25	107,428	-0.35(-0.47%)
Aug 22, 2023	75.37	75.50	74.60	74.60	98,655	-0.67(-0.89%)
Aug 21, 2023	75.95	76.19	74.66	75.27	47,317	-0.17(-0.23%)
Aug 18, 2023	74.67	75.61	74.22	75.44	58,144	+0.53(+0.70%)
Aug 17, 2023	75.28	75.91	74.85	74.91	80,749	+0.65(+0.88%)
Aug 16, 2023	74.65	75.50	74.19	74.26	67,891	-0.52(-0.69%)
Aug 15, 2023	75.43	75.51	74.56	74.78	65,804	-1.31(-1.73%)
Aug 14, 2023	76.42	76.48	75.62	76.09	57,473	-0.44(-0.58%)
Aug 11, 2023	75.63	76.72	75.61	76.53	279,973	+0.96(+1.27%)
Aug 10, 2023	75.82	76.40	75.07	75.57	107,369	-0.20(-0.27%)
Aug 09, 2023	75.21	76.45	75.16	75.77	88,401	+1.11(+1.49%)
Aug 08, 2023	73.18	74.77	72.48	74.66	142,428	+0.43(+0.58%)
Aug 07, 2023	74.23	74.70	74.07	74.23	24,923	+0.19(+0.25%)
Aug 04, 2023	74.26	75.17	74.04	74.04	39,088	+0.05(+0.06%)
Aug 03, 2023	73.00	74.60	73.00	74.00	42,601	+0.98(+1.35%)
Aug 02, 2023	73.67	73.67	72.31	73.01	137,667	-1.05(-1.41%)
Aug 01, 2023	73.98	74.09	73.20	74.06	28,903	-0.22(-0.30%)
Jul 31, 2023	73.68	74.44	73.68	74.28	60,187	+0.93(+1.27%)
Jul 28, 2023	72.75	73.35	72.42	73.35	57,895	+0.67(+0.92%)
Jul 27, 2023	73.77	73.80	72.43	72.68	59,355	-0.55(-0.75%)
Jul 26, 2023	72.80	73.50	72.37	73.23	41,181	+0.17(+0.23%)
Jul 25, 2023	72.53	73.45	72.18	73.06	105,655	+0.42(+0.58%)
Jul 24, 2023	71.94	73.11	71.91	72.64	54,716	+1.13(+1.58%)
Jul 21, 2023	71.08	71.56	70.70	71.51	123,505	+0.60(+0.84%)
Jul 20, 2023	70.58	70.98	70.31	70.92	60,719	+0.79(+1.13%)
Jul 19, 2023	69.80	70.66	69.80	70.13	87,253	+0.22(+0.31%)
Jul 18, 2023	68.74	70.41	68.62	69.91	57,210	+1.29(+1.89%)
Jul 17, 2023	68.43	68.99	68.43	68.62	64,706	-0.14(-0.20%)
Jul 14, 2023	70.19	70.19	68.65	68.76	48,868	-1.99(-2.82%)
Jul 13, 2023	70.44	71.30	70.13	70.75	49,186	+0.28(+0.40%)
Jul 12, 2023	70.22	70.83	70.05	70.47	169,273	+0.68(+0.97%)
Jul 11, 2023	68.38	69.90	68.36	69.79	63,573	+1.78(+2.62%)
Jul 10, 2023	67.48	68.19	67.47	68.01	52,605	+0.35(+0.52%)
Jul 07, 2023	65.38	68.19	65.38	67.66	44,576	+1.95(+2.97%)
Jul 06, 2023	66.53	66.80	65.07	65.70	38,148	-1.21(-1.80%)
Jul 05, 2023	67.55	67.55	66.61	66.91	34,097	-0.41(-0.61%)
Jul 03, 2023	67.09	67.75	67.05	67.32	30,356	+0.25(+0.38%)
Jun 30, 2023	67.06	67.42	66.54	67.07	27,590	+0.49(+0.73%)
Jun 29, 2023	65.86	66.59	65.86	66.58	67,252	+0.91(+1.38%)
Jun 28, 2023	65.21	65.77	64.52	65.67	49,360	+0.56(+0.87%)
Jun 27, 2023	64.87	65.34	64.48	65.11	42,383	+0.31(+0.48%)
Jun 26, 2023	63.66	65.20	63.66	64.79	51,720	+1.16(+1.82%)
Jun 23, 2023	63.47	63.87	63.14	63.64	31,445	-0.55(-0.85%)
Jun 22, 2023	64.49	64.62	63.98	64.19	51,251	-1.03(-1.58%)
Jun 21, 2023	64.68	65.74	64.49	65.22	58,355	+0.53(+0.82%)
Jun 20, 2023	65.68	65.68	64.23	64.69	69,151	-1.48(-2.23%)
Jun 16, 2023	66.09	66.49	65.82	66.16	36,811	+0.21(+0.33%)
Jun 15, 2023	65.27	66.49	65.27	65.95	46,529	+0.87(+1.33%)
Jun 14, 2023	66.35	66.48	64.61	65.08	34,071	-0.72(-1.10%)
Jun 13, 2023	65.96	67.17	65.79	65.80	53,669	+0.49(+0.75%)
Jun 12, 2023	64.88	65.98	64.78	65.31	109,792	-0.65(-0.99%)
Jun 09, 2023	66.26	66.73	65.83	65.97	79,477	-0.47(-0.70%)
Jun 08, 2023	66.65	66.95	65.47	66.43	92,455	-0.33(-0.50%)

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: RSPG )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

(NY: RSPG )

Historical Prices

Sections

Services

Newport Daily Express