Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pactiv Evergreen Inc (NQ: PTVE )

11.62 +0.08 (+0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 09, 2024	11.62	11.98	11.57	11.62	440,995	+0.08(+0.69%)
Oct 08, 2024	11.44	11.62	11.29	11.54	412,774	+0.09(+0.79%)
Oct 07, 2024	11.34	11.48	11.26	11.45	349,479	+0.04(+0.35%)
Oct 04, 2024	11.18	11.42	11.04	11.41	210,882	+0.44(+4.01%)
Oct 03, 2024	11.20	11.30	10.97	10.97	189,378	-0.26(-2.32%)
Oct 02, 2024	11.44	11.72	11.23	11.23	189,415	-0.32(-2.77%)
Oct 01, 2024	11.63	11.75	11.49	11.55	223,161	+0.04(+0.35%)
Sep 30, 2024	11.55	11.65	11.35	11.51	187,991	-0.09(-0.78%)
Sep 27, 2024	11.98	12.03	11.57	11.60	207,660	-0.24(-2.03%)
Sep 26, 2024	12.02	12.18	11.84	11.84	315,644	-0.06(-0.50%)
Sep 25, 2024	11.93	11.93	11.65	11.90	315,903	-0.02(-0.17%)
Sep 24, 2024	11.73	11.99	11.73	11.92	269,356	+0.26(+2.23%)
Sep 23, 2024	12.00	12.18	11.59	11.66	196,560	-0.32(-2.67%)
Sep 20, 2024	12.30	12.45	11.96	11.98	781,584	-0.40(-3.23%)
Sep 19, 2024	11.95	12.44	11.71	12.38	794,188	+0.84(+7.28%)
Sep 18, 2024	11.42	11.92	11.27	11.54	280,964	+0.10(+0.87%)
Sep 17, 2024	11.31	11.57	11.26	11.44	295,122	+0.15(+1.33%)
Sep 16, 2024	11.17	11.35	11.09	11.29	269,758	+0.11(+0.98%)
Sep 13, 2024	11.00	11.26	10.99	11.18	222,216	+0.27(+2.47%)
Sep 12, 2024	10.93	10.97	10.70	10.91	269,382	+0.00(+0.00%)
Sep 11, 2024	11.13	11.13	10.47	10.91	400,605	-0.29(-2.59%)
Sep 10, 2024	10.98	11.25	10.81	11.20	445,888	+0.21(+1.91%)
Sep 09, 2024	11.19	11.26	10.97	10.99	270,171	-0.17(-1.52%)
Sep 06, 2024	11.36	11.46	11.09	11.16	646,923	-0.23(-2.02%)
Sep 05, 2024	11.47	11.48	11.33	11.39	343,765	+0.04(+0.35%)
Sep 04, 2024	11.60	11.60	11.31	11.35	244,361	-0.24(-2.07%)
Sep 03, 2024	11.60	11.81	11.56	11.59	490,623	-0.21(-1.78%)
Aug 30, 2024	11.69	11.99	11.69	11.80	481,077	+0.19(+1.64%)
Aug 29, 2024	11.40	11.76	11.37	11.61	308,089	+0.33(+2.90%)
Aug 28, 2024	11.28	11.38	11.05	11.28	370,410	-0.11(-0.96%)
Aug 27, 2024	11.50	11.57	11.21	11.39	569,270	-0.23(-1.96%)
Aug 26, 2024	11.49	11.78	11.36	11.62	439,453	+0.20(+1.74%)
Aug 23, 2024	11.45	11.85	11.36	11.42	1,329,916	-0.06(-0.52%)
Aug 22, 2024	11.22	11.95	11.22	11.48	976,177	+0.30(+2.66%)
Aug 21, 2024	11.02	11.26	10.96	11.18	370,002	+0.15(+1.35%)
Aug 20, 2024	10.66	11.05	10.52	11.04	372,061	+0.32(+2.96%)
Aug 19, 2024	10.84	10.91	10.45	10.72	607,195	-0.19(-1.73%)
Aug 16, 2024	10.71	11.22	10.70	10.91	1,354,181	+0.10(+0.92%)
Aug 15, 2024	10.25	10.93	10.14	10.81	1,406,269	+0.84(+8.46%)
Aug 14, 2024	9.677	10.09	9.508	9.964	320,903	+0.34(+3.50%)
Aug 13, 2024	9.617	9.657	9.488	9.627	177,946	+0.11(+1.15%)
Aug 12, 2024	9.706	9.706	9.459	9.518	221,711	-0.09(-0.93%)
Aug 09, 2024	9.954	9.954	9.587	9.607	240,824	-0.35(-3.49%)
Aug 08, 2024	10.22	10.42	9.944	9.954	325,581	-0.14(-1.38%)
Aug 07, 2024	9.905	10.19	9.815	10.09	874,309	+0.42(+4.30%)
Aug 06, 2024	9.002	9.696	8.963	9.677	544,318	+0.47(+5.06%)
Aug 05, 2024	8.973	9.409	8.755	9.211	657,553	-0.44(-4.52%)
Aug 02, 2024	9.915	10.09	9.568	9.647	674,371	-0.72(-6.98%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pactiv Evergreen Inc (NQ: PTVE )

Historical Prices