Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PIRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.974 | -0.01 | -0.10% | 5.99 | 6.01 | 5.88 | 2,174,296 |
| Apr 23 2024 | 5.98 | 0.03 | 0.54% | 5.97 | 5.982 | 5.868 | 1,580,963 |
| Apr 22 2024 | 5.948 | 0.12 | 2.06% | 5.868 | 5.97 | 5.85 | 2,337,724 |
| Apr 19 2024 | 5.828 | -0.03 | -0.48% | 5.86 | 5.866 | 5.762 | 1,446,906 |
| Apr 18 2024 | 5.856 | 0.02 | 0.31% | 5.856 | 5.86 | 5.806 | 1,114,408 |
| Apr 17 2024 | 5.838 | 0.04 | 0.62% | 5.812 | 5.886 | 5.798 | 1,479,096 |
| Apr 16 2024 | 5.802 | -0.05 | -0.79% | 5.786 | 5.806 | 5.728 | 1,911,801 |
| Apr 15 2024 | 5.848 | 0.00 | -0.03% | 5.872 | 5.914 | 5.828 | 1,695,173 |
| Apr 12 2024 | 5.85 | 0.04 | 0.69% | 5.854 | 5.94 | 5.822 | 2,031,189 |
| Apr 11 2024 | 5.81 | -0.02 | -0.34% | 5.842 | 5.88 | 5.776 | 2,333,296 |
| Apr 10 2024 | 5.83 | 0.02 | 0.28% | 5.826 | 5.882 | 5.80 | 1,393,885 |
| Apr 09 2024 | 5.814 | -0.06 | -0.99% | 5.862 | 5.864 | 5.794 | 845,307 |
| Apr 08 2024 | 5.872 | 0.10 | 1.73% | 5.89 | 5.916 | 5.794 | 1,514,376 |
| Apr 05 2024 | 5.772 | -0.01 | -0.14% | 5.69 | 5.78 | 5.68 | 1,247,410 |
| Apr 04 2024 | 5.78 | 0.04 | 0.66% | 5.764 | 5.792 | 5.744 | 959,967 |
| Apr 03 2024 | 5.742 | 0.09 | 1.52% | 5.64 | 5.76 | 5.64 | 1,696,803 |
| Apr 02 2024 | 5.656 | -0.02 | -0.42% | 5.676 | 5.696 | 5.616 | 1,114,962 |
| Mar 28 2024 | 5.68 | 0.01 | 0.14% | 5.772 | 5.774 | 5.654 | 1,467,820 |
| Mar 27 2024 | 5.672 | 0.03 | 0.46% | 5.65 | 5.68 | 5.65 | 1,087,378 |
| Mar 26 2024 | 5.646 | 0.00 | -0.07% | 5.67 | 5.67 | 5.598 | 1,355,402 |
| Mar 25 2024 | 5.65 | 0.06 | 1.00% | 5.584 | 5.65 | 5.536 | 1,454,661 |
| Mar 22 2024 | 5.594 | -0.02 | -0.32% | 5.556 | 5.612 | 5.556 | 1,267,120 |
| Mar 21 2024 | 5.612 | 0.06 | 1.08% | 5.59 | 5.62 | 5.552 | 1,639,165 |
| Mar 20 2024 | 5.552 | -0.02 | -0.29% | 5.582 | 5.586 | 5.514 | 1,403,328 |
| Mar 19 2024 | 5.568 | 0.02 | 0.40% | 5.52 | 5.57 | 5.508 | 1,157,047 |
| Mar 18 2024 | 5.546 | 0.00 | 0.07% | 5.512 | 5.578 | 5.482 | 1,968,871 |
| Mar 15 2024 | 5.542 | 0.18 | 3.43% | 5.382 | 5.544 | 5.35 | 4,579,164 |
| Mar 14 2024 | 5.358 | 0.03 | 0.53% | 5.306 | 5.358 | 5.29 | 1,349,378 |
| Mar 13 2024 | 5.33 | -0.03 | -0.49% | 5.372 | 5.376 | 5.304 | 1,413,207 |
| Mar 12 2024 | 5.356 | 0.09 | 1.79% | 5.278 | 5.366 | 5.262 | 2,512,138 |
| Mar 11 2024 | 5.262 | -0.12 | -2.16% | 5.314 | 5.332 | 5.234 | 2,514,651 |
| Mar 08 2024 | 5.378 | -0.03 | -0.48% | 5.408 | 5.44 | 5.326 | 2,107,962 |
| Mar 07 2024 | 5.404 | -0.14 | -2.53% | 5.346 | 5.448 | 5.21 | 6,063,899 |
| Mar 06 2024 | 5.544 | -0.20 | -3.41% | 5.75 | 5.87 | 5.50 | 9,217,774 |
| Mar 05 2024 | 5.74 | 0.06 | 1.02% | 5.692 | 5.744 | 5.602 | 2,728,641 |
| Mar 04 2024 | 5.682 | 0.06 | 1.03% | 5.65 | 5.74 | 5.646 | 2,851,049 |
| Mar 01 2024 | 5.624 | 0.16 | 2.89% | 5.48 | 5.646 | 5.454 | 3,400,037 |
| Feb 29 2024 | 5.466 | 0.00 | 0.07% | 5.472 | 5.49 | 5.406 | 1,682,201 |
| Feb 28 2024 | 5.462 | -0.04 | -0.69% | 5.478 | 5.484 | 5.424 | 1,140,067 |
| Feb 27 2024 | 5.50 | 0.03 | 0.59% | 5.434 | 5.51 | 5.434 | 1,360,542 |
| Feb 26 2024 | 5.468 | 0.03 | 0.59% | 5.462 | 5.476 | 5.422 | 987,779 |
| Feb 23 2024 | 5.436 | 0.01 | 0.15% | 5.43 | 5.458 | 5.408 | 1,557,790 |
| Feb 22 2024 | 5.428 | 0.08 | 1.46% | 5.39 | 5.432 | 5.344 | 1,615,810 |
| Feb 21 2024 | 5.35 | 0.02 | 0.38% | 5.362 | 5.38 | 5.314 | 1,129,427 |
| Feb 20 2024 | 5.33 | 0.01 | 0.15% | 5.29 | 5.352 | 5.258 | 1,855,274 |
| Feb 19 2024 | 5.322 | -0.08 | -1.41% | 5.314 | 5.36 | 5.258 | 1,490,417 |
| Feb 16 2024 | 5.398 | -0.07 | -1.21% | 5.48 | 5.484 | 5.38 | 2,110,714 |
| Feb 15 2024 | 5.464 | 0.06 | 1.15% | 5.40 | 5.466 | 5.372 | 1,494,974 |
| Feb 14 2024 | 5.402 | -0.08 | -1.42% | 5.426 | 5.458 | 5.388 | 1,236,595 |
| Feb 13 2024 | 5.48 | 0.08 | 1.56% | 5.49 | 5.534 | 5.434 | 4,395,970 |
| Feb 12 2024 | 5.396 | 0.06 | 1.05% | 5.34 | 5.414 | 5.34 | 1,946,543 |
| Feb 09 2024 | 5.34 | 0.05 | 0.91% | 5.31 | 5.344 | 5.292 | 1,657,968 |
| Feb 08 2024 | 5.292 | 0.12 | 2.36% | 5.22 | 5.296 | 5.19 | 2,601,124 |
| Feb 07 2024 | 5.17 | 0.02 | 0.43% | 5.154 | 5.214 | 5.136 | 1,680,081 |
| Feb 06 2024 | 5.148 | 0.20 | 4.02% | 4.961 | 5.17 | 4.941 | 4,201,479 |
| Feb 05 2024 | 4.949 | -0.10 | -1.96% | 5.016 | 5.054 | 4.947 | 1,940,262 |
| Feb 02 2024 | 5.048 | 0.05 | 1.08% | 5.016 | 5.066 | 5.016 | 1,457,242 |
| Feb 01 2024 | 4.994 | -0.05 | -1.07% | 5.00 | 5.078 | 4.986 | 1,491,742 |
| Jan 31 2024 | 5.048 | -0.08 | -1.64% | 5.14 | 5.14 | 4.996 | 3,851,369 |
| Jan 30 2024 | 5.132 | -0.04 | -0.74% | 5.236 | 5.236 | 4.963 | 4,438,145 |
| Jan 29 2024 | 5.17 | -0.03 | -0.62% | 5.21 | 5.214 | 5.11 | 1,167,250 |
| Jan 26 2024 | 5.202 | 0.10 | 1.88% | 5.09 | 5.236 | 5.08 | 1,873,235 |
