PRTC(PRTC)
PRTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.43 | $17.84 | $17.25 | $17.25 | 7,200 |
| 5/19/2026 | $17.24 | $17.54 | $16.90 | $17.08 | 21,300 |
| 5/18/2026 | $17.54 | $17.60 | $16.73 | $16.73 | 5,500 |
| 5/15/2026 | $17.70 | $17.70 | $17.57 | $17.57 | 5,500 |
| 5/14/2026 | $17.93 | $18.61 | $17.80 | $17.96 | 4,300 |
| 5/13/2026 | $17.41 | $17.76 | $17.15 | $17.51 | 10,127 |
| 5/12/2026 | $17.64 | $17.85 | $17.00 | $17.26 | 18,300 |
| 5/11/2026 | $17.39 | $17.70 | $17.06 | $17.45 | 33,105 |
| 5/8/2026 | $17.11 | $17.42 | $16.74 | $17.14 | 35,800 |
| 5/7/2026 | $17.70 | $17.70 | $16.86 | $16.97 | 40,000 |
| 5/6/2026 | $16.89 | $17.50 | $16.83 | $17.01 | 18,700 |
| 5/5/2026 | $17.20 | $17.52 | $16.58 | $16.69 | 27,900 |
| 5/4/2026 | $18.10 | $18.10 | $17.00 | $17.03 | 34,500 |
| 5/1/2026 | $18.50 | $19.33 | $17.77 | $18.14 | 45,246 |
| 4/30/2026 | $17.25 | $17.60 | $17.25 | $17.25 | 9,042 |
| 4/29/2026 | $17.75 | $17.80 | $17.12 | $17.40 | 16,704 |
| 4/28/2026 | $17.75 | $18.49 | $17.56 | $18.14 | 15,416 |
| 4/27/2026 | $17.11 | $17.75 | $17.11 | $17.35 | 4,841 |
| 4/24/2026 | $17.27 | $17.32 | $16.95 | $16.95 | 7,046 |
| 4/23/2026 | $17.50 | $17.90 | $17.50 | $17.76 | 9,742 |
| 4/22/2026 | $18.15 | $18.15 | $17.12 | $17.85 | 4,100 |
| 4/21/2026 | $18.02 | $18.05 | $17.99 | $18.05 | 1,324 |
| 4/20/2026 | $18.13 | $18.36 | $18.13 | $18.36 | 1,000 |
| 4/17/2026 | $18.37 | $18.37 | $18.30 | $18.30 | 6,100 |
| 4/16/2026 | $18.42 | $18.42 | $17.94 | $18.22 | 3,700 |
| 4/15/2026 | $18.36 | $18.42 | $17.23 | $18.25 | 3,300 |
| 4/14/2026 | $18.05 | $18.26 | $17.70 | $17.87 | 7,330 |
| 4/13/2026 | $17.93 | $18.36 | $17.61 | $17.81 | 8,400 |
| 4/10/2026 | $16.96 | $16.96 | $16.50 | $16.50 | 4,679 |
| 4/9/2026 | $16.05 | $16.45 | $16.05 | $16.44 | 1,716 |
| 4/8/2026 | $16.53 | $16.56 | $15.71 | $15.71 | 2,800 |
| 4/7/2026 | $15.40 | $15.59 | $15.40 | $15.55 | 4,822 |
| 4/6/2026 | $15.50 | $15.80 | $15.50 | $15.50 | 3,100 |
| 4/2/2026 | $15.20 | $15.52 | $15.20 | $15.52 | 12,349 |
| 4/1/2026 | $14.78 | $15.00 | $14.78 | $15.00 | 600 |
| 3/31/2026 | $14.76 | $14.95 | $14.76 | $14.86 | 2,937 |
| 3/30/2026 | $14.80 | $15.24 | $14.50 | $14.50 | 12,600 |
| 3/27/2026 | $15.36 | $15.45 | $15.00 | $15.38 | 9,100 |
| 3/26/2026 | $15.96 | $15.96 | $15.75 | $15.75 | 1,135 |
| 3/25/2026 | $15.91 | $15.91 | $15.91 | $15.91 | 340 |
| 3/24/2026 | $15.78 | $15.97 | $15.74 | $15.74 | 1,105 |
| 3/23/2026 | $15.70 | $16.09 | $15.70 | $15.86 | 2,826 |
| 3/20/2026 | $16.25 | $16.25 | $15.83 | $15.89 | 1,603 |
| 3/19/2026 | $16.01 | $16.26 | $16.00 | $16.25 | 900 |
| 3/18/2026 | $16.88 | $16.88 | $16.10 | $16.26 | 2,736 |
| 3/17/2026 | $16.41 | $16.41 | $16.41 | $16.41 | 6 |
| 3/16/2026 | $16.39 | $16.60 | $16.27 | $16.41 | 5,200 |
| 3/13/2026 | $16.73 | $16.90 | $16.50 | $16.64 | 1,700 |
| 3/12/2026 | $16.40 | $16.97 | $16.40 | $16.86 | 2,134 |
| 3/11/2026 | $17.15 | $17.22 | $16.93 | $17.22 | 1,145 |
| 3/10/2026 | $16.72 | $17.66 | $16.72 | $17.32 | 11,348 |
| 3/9/2026 | $16.40 | $16.88 | $16.40 | $16.40 | 8,725 |
| 3/6/2026 | $16.41 | $18.00 | $16.41 | $16.80 | 3,728 |
| 3/5/2026 | $17.19 | $17.19 | $17.19 | $17.19 | 1,100 |
| 3/4/2026 | $17.10 | $17.10 | $17.10 | $17.10 | 200 |
| 3/3/2026 | $16.60 | $17.25 | $16.58 | $17.25 | 19,100 |
| 3/2/2026 | $17.11 | $18.00 | $17.10 | $17.50 | 9,506 |
| 2/27/2026 | $17.00 | $17.00 | $16.77 | $16.77 | 920 |
| 2/26/2026 | $17.00 | $17.00 | $16.65 | $16.65 | 5,532 |
| 2/25/2026 | $17.50 | $17.54 | $17.32 | $17.54 | 3,600 |
| 2/24/2026 | $17.51 | $18.13 | $17.34 | $18.13 | 7,937 |
| 2/23/2026 | $17.61 | $17.61 | $17.61 | $17.61 | 611 |