Eagle Capital Select Equi...

27.98
-0.49 (-1.72%)
At close: Mar 28, 2025, 3:59 PM
29.30
4.70%
After-hours: Mar 28, 2025, 04:26 PM EDT

R Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 28.41 28.41 27.90 27.90 -0.57 -2.00% 29,331
Mar 27, 2025 28.47 28.63 28.44 28.47 -0.15 -0.52% 50,200
Mar 26, 2025 28.89 28.90 28.53 28.62 -0.24 -0.83% 315,100
Mar 25, 2025 28.81 28.86 28.78 28.86 0.17 0.59% 26,700
Mar 24, 2025 28.66 28.69 28.53 28.69 0.33 1.16% 14,900
Mar 21, 2025 28.28 28.40 28.18 28.36 -0.10 -0.35% 16,700
Mar 20, 2025 28.26 28.56 28.26 28.46 0.06 0.21% 305,800
Mar 19, 2025 28.24 28.54 28.18 28.40 0.22 0.78% 19,309
Mar 18, 2025 28.22 28.22 27.97 28.18 -0.04 -0.14% 106,500
Mar 17, 2025 28.01 28.30 28.01 28.22 0.22 0.79% 46,521
Mar 14, 2025 27.77 28.01 27.75 28.00 0.55 2.00% 65,640
Mar 13, 2025 27.73 27.73 27.35 27.45 -0.38 -1.37% 40,606
Mar 12, 2025 27.79 27.92 27.60 27.83 0.13 0.47% 61,211
Mar 11, 2025 27.71 27.88 27.51 27.70 0.16 0.58% 34,708
Mar 10, 2025 27.92 27.92 27.35 27.54 -0.75 -2.65% 84,517
Mar 7, 2025 28.24 28.34 27.97 28.29 -0.01 -0.04% 45,641
Mar 6, 2025 28.39 28.58 28.20 28.30 -0.38 -1.32% 57,800
Mar 5, 2025 28.40 28.70 28.27 28.68 0.45 1.59% 94,223
Mar 4, 2025 28.13 28.50 27.94 28.23 -0.20 -0.70% 152,738
Mar 3, 2025 29.13 29.13 28.32 28.43 -0.48 -1.66% 71,344
Feb 28, 2025 28.58 28.91 28.55 28.91 0.32 1.12% 90,900
Feb 27, 2025 28.89 28.92 28.59 28.59 -0.18 -0.63% 262,848
Feb 26, 2025 28.85 28.98 28.71 28.77 0.12 0.42% 139,200
Feb 25, 2025 28.84 28.84 28.49 28.65 -0.14 -0.49% 174,400
Feb 24, 2025 28.96 28.96 28.77 28.79 -0.13 -0.45% 189,800
Feb 21, 2025 29.44 29.44 28.87 28.92 -0.69 -2.33% 16,700
Feb 20, 2025 29.62 29.62 29.50 29.61 -0.01 -0.03% 7,102
Feb 19, 2025 29.53 29.63 29.42 29.62 0.05 0.17% 130,600
Feb 18, 2025 29.49 29.57 29.41 29.57 0.16 0.54% 46,602
Feb 14, 2025 29.49 29.50 29.41 29.41 0.01 0.03% 54,400
Feb 13, 2025 29.28 29.40 29.22 29.40 0.10 0.34% 123,225
Feb 12, 2025 29.25 29.40 29.23 29.30 -0.16 -0.54% 262,200
Feb 11, 2025 29.36 29.46 29.31 29.46 0.07 0.24% 93,308
Feb 10, 2025 29.32 29.39 29.32 29.39 0.07 0.24% 87,400
Feb 7, 2025 29.65 29.65 29.30 29.32 -0.30 -1.01% 56,400
Feb 6, 2025 29.59 29.63 29.47 29.62 0.10 0.34% 76,035
Feb 5, 2025 29.38 29.52 29.31 29.52 0.07 0.24% 26,448
Feb 4, 2025 29.31 29.48 29.31 29.45 0.21 0.72% 30,900
Feb 3, 2025 29.09 29.34 28.97 29.24 -0.18 -0.61% 235,200
Jan 31, 2025 29.58 29.69 29.38 29.42 -0.02 -0.07% 10,623
Jan 30, 2025 29.39 29.52 29.25 29.44 0.01 0.03% 77,660
Jan 29, 2025 29.50 29.50 29.39 29.43 -0.07 -0.24% 17,243
Jan 28, 2025 29.34 29.52 29.29 29.50 0.18 0.61% 42,900
Jan 27, 2025 29.02 29.37 29.02 29.32 -0.23 -0.78% 51,525
Jan 24, 2025 29.55 29.62 29.49 29.55 0.03 0.10% 26,328
Jan 23, 2025 29.45 29.56 29.34 29.52 0.18 0.61% 99,401
Jan 22, 2025 29.28 29.42 29.20 29.34 0.20 0.69% 429,500
Jan 21, 2025 29.04 29.18 28.98 29.14 0.29 1.01% 132,000
Jan 17, 2025 28.82 28.90 28.80 28.85 0.21 0.73% 65,000
Jan 16, 2025 28.77 28.80 28.64 28.64 -0.07 -0.24% 57,000