Historical Data for PRGX Global Inc. (PRGX)

$ 5.25   0.30 (+6.06%) Volume: 23.47k 4:00 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 5.05 5.39 4.95 5.25 23.47k 0.30 6.06% 5.25 121.36k 178
10/21/20 4.90 5.05 4.89 4.95 15.55k 0.15 3.12% 4.95 77.21k 152
10/20/20 4.77 4.92 4.75 4.80 9.52k 0.03 0.63% 4.80 46.04k 140
10/19/20 4.68 4.84 4.68 4.77 17.75k 0.02 0.42% 4.77 84.69k 234
10/16/20 4.77 4.87 4.655 4.75 11.19k 0.02 0.42% 4.75 53.16k 104
10/15/20 4.85 4.89 4.50 4.73 50.49k -0.17 -3.47% 4.73 237.72k 258
10/14/20 4.90 4.95 4.81 4.90 43.72k 0.00 0.00% 4.90 214.6k 211
10/13/20 4.63 4.99 4.6017 4.90 38.48k 0.18 3.81% 4.90 188.58k 204
10/12/20 4.87 5.00 4.62 4.72 42.56k -0.09 -1.87% 4.72 202.3k 177
10/09/20 4.94 5.10 4.75 4.81 62.79k -0.14 -2.83% 4.81 306.55k 410
10/08/20 4.8901 4.98 4.75 4.95 56.53k 0.1001 2.06% 4.95 275.51k 192
10/07/20 5.02 5.03 4.8499 4.8499 9.23k -0.0601 -1.22% 4.8499 45.47k 109
10/06/20 4.72 5.00 4.65 4.91 62.42k 0.05 1.03% 4.91 307.04k 254
10/05/20 4.81 5.0886 4.70 4.86 91.21k 0.06 1.25% 4.86 447.37k 315
10/02/20 5.03 5.20 4.31 4.80 184.6k -0.20 -4.00% 4.80 868.89k 889
10/01/20 4.82 5.025 4.82 5.00 8.4k 0.24 5.04% 5.00 41.25k 870
09/30/20 4.78 4.85 4.75 4.76 5.83k -0.04 -0.83% 4.76 27.82k 78
09/29/20 4.89 4.89 4.71 4.80 5.58k -0.07 -1.44% 4.80 26.55k 75
09/28/20 4.73 4.935 4.73 4.87 7.7k 0.12 2.53% 4.87 36.84k 99
09/25/20 4.67 4.90 4.60 4.75 7.76k 0.00 0.00% 4.75 36.86k 144
09/24/20 4.71 4.83 4.60 4.75 28.01k -0.13 -2.66% 4.75 132.31k 804
09/23/20 4.72 5.00 4.72 4.88 16.83k -0.09 -1.81% 4.88 81.32k 124