PRGX - PRGX Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.96005.05004.76005.00005.0000105,600
Aug 22, 20195.07005.07004.82004.97004.9700128,800
Aug 21, 20195.10005.33004.90005.03005.030094,700
Aug 20, 20194.94005.03004.81004.95004.950096,900
Aug 19, 20195.18005.22004.81004.99004.990041,400
Aug 16, 20195.20005.37005.07005.10005.100047,400
Aug 15, 20195.11005.27005.08005.16005.160035,300
Aug 14, 20195.23005.45005.06005.06005.060044,400
Aug 13, 20195.25005.35005.18005.33005.330024,000
Aug 12, 20195.31005.35005.04005.30005.300034,000
Aug 09, 20195.33005.40005.01005.29005.290047,900
Aug 08, 20195.31005.39005.21005.36005.360033,000
Aug 07, 20195.13005.32004.67005.25005.250036,700
Aug 06, 20195.41005.53005.12005.25005.250049,200
Aug 05, 20195.40005.66005.28005.37005.370077,200
Aug 02, 20195.39005.73005.39005.52005.520052,800
Aug 01, 20195.57005.83005.40005.45005.450033,900
Jul 31, 20196.40006.40005.22005.61005.610098,700
Jul 30, 20196.48006.80006.12006.53006.530035,900
Jul 29, 20196.90007.03006.51006.58006.580024,400
Jul 26, 20196.33006.77006.03006.63006.630023,100
Jul 25, 20196.51006.56006.29006.29006.290015,200
Jul 24, 20196.49006.80006.49006.62006.620014,900
Jul 23, 20196.39006.91006.31006.55006.550012,800
Jul 22, 20196.40006.63006.32006.32006.32009,800
Jul 19, 20196.47006.63005.85006.50006.500017,300
Jul 18, 20196.55006.57006.40006.54006.540011,200
Jul 17, 20197.05007.30006.55006.61006.610020,800
Jul 16, 20196.83007.17006.62007.06007.060015,600
Jul 15, 20196.94006.94006.70006.84006.840036,600
Jul 12, 20196.91007.06006.67006.94006.940023,200
Jul 11, 20196.90006.99006.83006.99006.990016,800
Jul 10, 20197.06007.10006.85006.99006.990017,400
Jul 09, 20197.14007.14006.69007.00007.000030,000
Jul 08, 20196.42007.07006.27006.90006.900035,400
Jul 05, 20196.70006.86006.21006.77006.770011,300
Jul 03, 20196.89007.11006.57006.70006.700010,200
Jul 02, 20196.65007.00006.30006.91006.910032,400
Jul 01, 20196.74007.37006.59006.75006.750033,000
Jun 28, 20196.44006.75006.44006.72006.720091,400
Jun 27, 20195.89006.44005.75006.43006.4300136,200
Jun 26, 20196.03006.08005.80005.88005.880066,500
Jun 25, 20195.78006.24005.78006.12006.1200338,100
Jun 24, 20195.79006.00005.79005.85005.850059,600
Jun 21, 20196.24006.24005.80006.00006.000078,300
Jun 20, 20196.36006.54006.31006.32006.320013,100
Jun 19, 20196.53006.70005.84006.36006.360012,600
Jun 18, 20196.73006.78006.27006.58006.580012,900
Jun 17, 20196.72006.94006.48006.65006.650014,800
Jun 14, 20196.80007.05006.64006.69006.690020,800
Jun 13, 20196.80007.11006.80007.08007.080010,200
Jun 12, 20196.79006.98006.70006.74006.740010,400
Jun 11, 20196.98006.98006.62006.81006.810020,800
Jun 10, 20196.71007.02006.67006.88006.88008,900
Jun 07, 20196.41006.96006.03006.72006.720021,500
Jun 06, 20196.44006.98006.39006.39006.390031,000
Jun 05, 20196.75006.81006.40006.47006.470035,700
Jun 04, 20196.57007.00006.57006.79006.790017,600
Jun 03, 20196.49006.76006.41006.64006.640028,400
May 31, 20196.57006.63006.42006.53006.530012,800
May 30, 20196.70006.77006.56006.63006.630030,200
May 29, 20196.90006.92006.71006.73006.730071,000
May 28, 20197.01007.18006.92006.94006.940024,900
May 24, 20196.96007.12006.90007.07007.070087,700
May 23, 20196.99007.12006.90006.91006.910066,500
May 22, 20197.16007.22007.05007.10007.100033,500
May 21, 20197.19007.25007.10007.16007.160028,800
May 20, 20197.25007.29007.01007.20007.200029,900
May 17, 20197.28007.34007.25007.25007.250016,100
May 16, 20197.36007.43007.30007.34007.340013,800
May 15, 20197.32007.53007.32007.36007.360011,800
May 14, 20197.26007.45007.26007.39007.390051,000
May 13, 20197.49007.49007.25007.25007.250021,300
May 10, 20197.63007.63007.51007.58007.580011,300
May 09, 20197.75007.81007.45007.48007.480051,700
May 08, 20197.69007.82007.44007.70007.700039,400
May 07, 20197.43007.75007.40007.62007.620037,200
May 06, 20197.75007.75007.52007.53007.53007,700
May 03, 20197.94008.04007.66007.70007.700030,300
May 02, 20197.98008.07007.86007.96007.960044,400
May 01, 20197.70008.02007.70007.89007.890037,700
Apr 30, 20197.74008.03007.50008.02008.020044,100
Apr 29, 20197.61007.84007.57007.70007.700013,200
Apr 26, 20197.85007.89007.50007.65007.650026,600
Apr 25, 20197.79007.94007.61007.72007.72008,100
Apr 24, 20197.85007.90007.75007.85007.850015,100
Apr 23, 20197.59007.92007.59007.85007.850020,900
Apr 22, 20197.70007.82007.58007.70007.700030,600
Apr 18, 20197.72007.72007.55007.63007.630011,100
Apr 17, 20197.67008.00007.61007.66007.660016,800
Apr 16, 20197.65008.03007.65007.65007.650020,700
Apr 15, 20197.65007.82007.63007.63007.630010,500
Apr 12, 20197.60007.76007.60007.66007.660013,200
Apr 11, 20198.50008.50007.65007.65007.650014,300
Apr 10, 20197.75007.87007.44007.84007.8400113,100
Apr 09, 20197.99008.00007.75007.81007.810031,200
Apr 08, 20197.72008.00007.45007.86007.860070,300
Apr 05, 20197.70007.77007.31007.73007.730019,200
Apr 04, 20197.57007.79007.50007.75007.750032,000
Apr 03, 20197.70007.71007.40007.57007.570021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...