American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

PRSP

PRSP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PRSP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PRSP by members of U.S. Congress

Politician Type Traded
Greg Gianforte House / R Purchase $15,001 - $50,000 Feb 11, 2020
Greg Gianforte House / R Purchase $1,001 - $15,000 Feb 11, 2020
Greg Gianforte House / R Purchase $15,001 - $50,000 Mar 20, 2019
Greg Gianforte House / R Purchase $50,001 - $100,000 Feb 08, 2019
Greg Gianforte House / R Purchase $50,001 - $100,000 Jan 31, 2019
PRSP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PRSP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PRSP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PRSP holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by PRSP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jan 20, 2022 Issue: Government Issues Budget/Appropriations Defense
  • $30,000 Oct 20, 2021 Issue: Government Issues Budget/Appropriations Defense
  • $30,000 Jul 20, 2021 Issue: Defense Budget/Appropriations
  • $140,000 Jul 20, 2021 Issue: None
  • $170,000 Apr 20, 2021 Issue: None
  • $30,000 Apr 20, 2021 Issue: Budget/Appropriations Government Issues Defense
  • $30,000 Jan 21, 2021 Issue: Government Issues Budget/Appropriations Veterans Defense Education
  • $260,000 Jan 21, 2021 Issue: None
  • $60,000 Jan 20, 2021 Issue: DEFENSE
  • $220,000 Oct 20, 2020 Issue: None
  • $30,000 Oct 20, 2020 Issue: Education Government Issues Defense Veterans Budget/Appropriations
  • $60,000 Oct 20, 2020 Issue: DEFENSE
  • $30,000 Jul 20, 2020 Issue: Budget/Appropriations Education Government Issues Defense
  • $290,000 Jul 20, 2020 Issue: None
  • $60,000 Jul 17, 2020 Issue: DEFENSE
  • $190,000 Apr 20, 2020 Issue: None
  • $20,000 Apr 20, 2020 Issue: Education Defense Government Issues Budget/Appropriations
  • $60,000 Apr 19, 2020 Issue: DEFENSE
  • $190,000 Jan 21, 2020 Issue: None
Revolving Door

Former government officials who have lobbied for PRSP

Quiver Logo

No former government officials on record as having lobbied for PRSP

Revolving Door Dashboard
Corporate Lobbying

PRSP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PRSP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PRSP Income Statement
PRSP Balance Sheet
PRSP Cash Flow
U.S. Patents

New PRSP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to PRSP from public contracts

PRSP News

Recent insights relating to PRSP

CNBC Recommendations

Recent picks made for PRSP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PRSP

PRSP Analyst Ratings

PRSP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PRSP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PRSP stock a Buy, Sell, or Hold?

  • What is the price target for $PRSP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PRSP Top Shareholders
Shareholder
Shares Held
PRSP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PRSP stock?

  • Who owns the most shares of $PRSP stock?

  • What funds own $PRSP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PRSP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PRSP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PRSP

No description available

PRSP (PRSP) Historical Stock Prices

PRSP (PRSP) closed at $29.34 on May 6, 2021. Over the past year its adjusted close ranged from $17.62 to $29.34. Daily prices go back to June 1, 2018, 738 trading days in all.

  • 1 month+0.65%
  • 3 months+1.10%
  • Year to date+21.84%
  • 1 year+38.14%
  • 3 years—
  • 5 years—
  • Max+19.51%
See every congressional and insider trade on the PRSP price chart

Quiver Premium charts PRSP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
May 6, 2021 29.34 29.35 29.33 29.34 29.34 7,537,017
May 5, 2021 29.32 29.35 29.32 29.34 29.34 1,635,747
May 4, 2021 29.32 29.34 29.30 29.32 29.32 3,984,710
May 3, 2021 29.29 29.33 29.28 29.28 29.28 1,990,837
Apr 30, 2021 29.30 29.30 29.26 29.27 29.27 2,326,290
Apr 29, 2021 29.32 29.33 29.30 29.30 29.30 1,046,691
Apr 28, 2021 29.24 29.31 29.24 29.31 29.31 1,311,770
Apr 27, 2021 29.28 29.28 29.23 29.25 29.25 1,879,656
Apr 26, 2021 29.32 29.32 29.22 29.22 29.22 1,000,425
Apr 23, 2021 29.25 29.31 29.25 29.31 29.31 1,284,484
Apr 22, 2021 29.25 29.26 29.22 29.25 29.25 1,212,200
Apr 21, 2021 29.21 29.24 29.19 29.23 29.23 2,141,514
Apr 20, 2021 29.23 29.25 29.22 29.23 29.23 1,750,827
Apr 19, 2021 29.21 29.32 29.21 29.24 29.24 1,327,369
Apr 16, 2021 29.20 29.35 29.18 29.34 29.34 2,978,367
Apr 15, 2021 29.22 29.25 29.18 29.19 29.19 1,250,627
Apr 14, 2021 29.18 29.23 29.18 29.18 29.18 1,698,414
Apr 13, 2021 29.17 29.20 29.17 29.18 29.18 2,182,601
Apr 12, 2021 29.15 29.18 29.15 29.17 29.17 1,199,265
Apr 9, 2021 29.15 29.21 29.15 29.17 29.17 865,526
Apr 8, 2021 29.20 29.22 29.15 29.18 29.18 1,169,199
Apr 7, 2021 29.16 29.20 29.15 29.16 29.16 2,482,967
Apr 6, 2021 29.13 29.22 29.12 29.15 29.15 2,366,999
Apr 5, 2021 29.12 29.19 29.10 29.16 29.16 1,827,745
Apr 1, 2021 29.14 29.18 29.03 29.07 29.07 1,614,909
Mar 31, 2021 29.05 29.09 29.02 29.05 29.05 932,179
Mar 30, 2021 29.01 29.06 28.97 29.04 29.04 1,523,605
Mar 29, 2021 29.01 29.06 28.99 29.00 29.00 1,431,482
Mar 26, 2021 29.05 29.08 29.00 29.00 29.00 1,232,587
Mar 25, 2021 28.98 29.05 28.97 29.03 29.03 940,136
Mar 24, 2021 29.06 29.13 28.97 28.97 28.97 1,682,852
Mar 23, 2021 29.05 29.10 29.01 29.03 29.03 1,609,133
Mar 22, 2021 29.05 29.13 28.97 29.12 29.12 959,898
Mar 19, 2021 28.85 29.13 28.85 29.06 29.06 2,960,454
Mar 18, 2021 29.04 29.09 28.89 28.96 28.96 2,402,093
Mar 17, 2021 29.05 29.11 29.04 29.09 29.09 1,139,049
Mar 16, 2021 29.10 29.12 29.05 29.07 29.07 1,250,700
Mar 15, 2021 28.86 29.18 28.86 29.10 29.10 1,094,150
Mar 12, 2021 28.92 28.96 28.88 28.95 28.95 1,476,680
Mar 11, 2021 28.90 28.93 28.88 28.92 28.92 2,298,543
Mar 10, 2021 28.92 28.96 28.83 28.85 28.85 1,864,930
Mar 9, 2021 28.92 28.96 28.87 28.87 28.87 1,579,723
Mar 8, 2021 28.85 28.91 28.79 28.80 28.80 3,242,652
Mar 5, 2021 29.00 29.04 28.79 28.84 28.84 3,480,288
Mar 4, 2021 29.02 29.12 28.85 28.90 28.90 4,310,065
Mar 3, 2021 29.05 29.18 28.94 28.94 28.94 2,302,640
Mar 2, 2021 29.13 29.18 28.99 29.00 29.00 2,214,837
Mar 1, 2021 29.20 29.32 29.17 29.20 29.20 2,228,421
Feb 26, 2021 29.15 29.31 29.03 29.20 29.20 4,607,617
Feb 25, 2021 29.21 29.32 29.09 29.14 29.14 2,627,865
Feb 24, 2021 29.26 29.35 29.21 29.21 29.21 1,528,207
Feb 23, 2021 29.20 29.43 29.20 29.30 29.30 2,458,811
Feb 22, 2021 29.10 29.62 29.10 29.32 29.32 3,676,529
Feb 19, 2021 29.15 29.15 29.01 29.01 29.01 1,508,551
Feb 18, 2021 29.14 29.18 29.04 29.04 29.04 1,153,311
Feb 17, 2021 28.96 29.34 28.95 29.14 29.14 2,051,652
Feb 16, 2021 29.01 29.19 28.99 29.18 29.18 2,088,094
Feb 12, 2021 29.00 29.06 28.99 29.04 29.04 1,228,158
Feb 11, 2021 29.08 29.10 28.98 29.01 29.01 2,061,582
Feb 10, 2021 29.05 29.12 28.99 29.05 29.05 1,664,678
Feb 9, 2021 29.01 29.08 28.96 29.00 29.00 1,215,271
Feb 8, 2021 29.10 29.18 28.92 29.01 29.01 3,385,985
Feb 5, 2021 29.15 29.20 29.05 29.10 29.10 1,480,933
Feb 4, 2021 29.12 29.25 29.00 29.02 29.02 2,195,251
Feb 3, 2021 29.12 29.21 29.00 29.16 29.16 3,184,357
Feb 2, 2021 29.30 29.45 29.08 29.12 29.12 3,067,436
Feb 1, 2021 29.34 29.49 29.05 29.15 29.15 3,431,190
Jan 29, 2021 28.92 29.07 28.86 28.95 28.95 6,232,456
Jan 28, 2021 28.90 28.96 28.83 28.91 28.91 9,051,959
Jan 27, 2021 28.96 29.01 28.65 28.80 28.80 22,348,872
Jan 26, 2021 26.74 26.79 26.13 26.25 26.25 723,125
Jan 25, 2021 26.73 27.16 26.20 26.54 26.54 864,985
Jan 22, 2021 26.23 27.06 26.16 26.89 26.89 784,314
Jan 21, 2021 26.39 26.71 26.20 26.23 26.23 669,172
Jan 20, 2021 26.20 26.75 26.14 26.44 26.44 755,394
Jan 19, 2021 26.50 26.51 25.95 26.10 26.10 652,139
Jan 15, 2021 25.93 26.50 25.72 26.25 26.25 954,479
Jan 14, 2021 26.11 26.26 25.94 26.00 26.00 499,192
Jan 13, 2021 26.13 26.21 25.75 25.93 25.93 575,468
Jan 12, 2021 25.79 26.26 25.77 26.05 26.05 753,134
Jan 11, 2021 25.76 26.07 25.61 25.97 25.97 566,139
Jan 8, 2021 26.03 26.38 25.73 26.25 26.25 1,037,214
Jan 7, 2021 26.35 26.50 25.70 26.00 26.00 2,006,688
Jan 6, 2021 23.84 24.74 23.80 24.19 24.19 1,010,011
Jan 5, 2021 23.51 23.87 23.07 23.57 23.57 750,018
Jan 4, 2021 24.16 24.18 23.32 23.47 23.47 769,220
Dec 31, 2020 23.81 24.23 23.75 24.08 24.08 661,761
Dec 30, 2020 23.90 24.28 23.79 23.91 23.91 569,240
Dec 29, 2020 24.24 24.24 23.71 23.84 23.84 577,066
Dec 28, 2020 24.13 24.37 23.79 24.12 24.12 698,185
Dec 24, 2020 23.92 24.12 23.66 24.04 24.04 192,665
Dec 23, 2020 23.85 24.30 23.57 23.85 23.85 420,038
Dec 22, 2020 23.42 23.75 23.11 23.66 23.66 579,303
Dec 21, 2020 23.21 23.54 22.76 23.45 23.45 615,124
Dec 18, 2020 23.76 24.16 23.52 23.62 23.62 2,502,424
Dec 17, 2020 23.58 23.82 23.47 23.62 23.62 582,154
Dec 16, 2020 23.51 23.56 23.15 23.44 23.44 493,210
Dec 15, 2020 23.19 23.44 23.09 23.39 23.39 444,333
Dec 14, 2020 23.71 23.72 23.04 23.05 23.05 558,625
Dec 11, 2020 23.28 23.75 23.11 23.44 23.44 740,011
Dec 10, 2020 23.04 24.19 22.94 23.50 23.50 1,011,909
Dec 9, 2020 23.21 23.45 22.92 23.18 23.18 588,877
Dec 8, 2020 22.70 23.29 22.70 23.11 23.11 655,464
Dec 7, 2020 23.02 23.10 22.90 23.00 23.00 594,202
Dec 4, 2020 23.13 23.18 22.94 23.12 23.12 817,079
Dec 3, 2020 23.04 23.21 22.92 23.04 23.04 760,973
Dec 2, 2020 22.75 23.33 22.66 23.19 23.19 549,604
Dec 1, 2020 22.81 23.10 22.61 22.94 22.94 789,395
Nov 30, 2020 22.92 22.96 22.38 22.42 22.42 796,044
Nov 27, 2020 23.10 23.16 22.81 23.06 23.06 239,210
Nov 25, 2020 22.95 23.40 22.71 23.16 23.16 575,825
Nov 24, 2020 23.02 23.21 22.75 23.04 23.04 650,233
Nov 23, 2020 22.46 22.83 22.17 22.71 22.71 436,636
Nov 20, 2020 22.09 22.53 22.08 22.33 22.33 542,053
Nov 19, 2020 22.20 22.57 21.95 22.30 22.30 539,195
Nov 18, 2020 23.00 23.36 22.25 22.27 22.27 762,441
Nov 17, 2020 22.64 23.06 22.29 22.87 22.87 707,942
Nov 16, 2020 22.77 23.14 22.38 22.97 22.97 682,670
Nov 13, 2020 21.97 22.41 21.84 22.29 22.29 688,032
Nov 12, 2020 21.86 22.14 21.53 21.92 21.92 792,324
Nov 11, 2020 22.78 23.00 21.76 22.08 22.08 1,165,776
Nov 10, 2020 22.68 22.87 21.72 22.11 22.11 1,421,673
Nov 9, 2020 20.81 23.60 20.66 22.42 22.42 2,889,322
Nov 6, 2020 19.97 19.97 19.48 19.60 19.60 718,572
Nov 5, 2020 19.70 20.21 19.60 19.88 19.88 762,531
Nov 4, 2020 18.66 19.84 18.66 19.56 19.56 620,807
Nov 3, 2020 18.75 19.00 18.40 18.89 18.89 973,292
Nov 2, 2020 18.14 18.47 18.08 18.41 18.41 724,980
Oct 30, 2020 17.97 18.36 17.77 17.93 17.93 752,812
Oct 29, 2020 17.63 18.18 17.53 18.06 18.06 720,940
Oct 28, 2020 17.50 17.83 17.36 17.62 17.62 1,277,085
Oct 27, 2020 18.60 18.72 17.97 17.98 17.98 1,021,209
Oct 26, 2020 19.19 19.26 18.54 18.62 18.62 1,164,573
Oct 23, 2020 19.66 19.70 19.38 19.48 19.48 561,171
Oct 22, 2020 19.27 19.66 19.22 19.54 19.54 724,906
Oct 21, 2020 19.50 19.70 19.22 19.25 19.25 760,507
Oct 20, 2020 19.81 19.96 19.52 19.58 19.58 777,026
Oct 19, 2020 20.39 20.61 19.68 19.73 19.73 1,240,725
Oct 16, 2020 20.22 20.75 19.88 20.43 20.43 1,567,555
Oct 15, 2020 19.65 20.43 19.59 20.33 20.33 986,056
Oct 14, 2020 19.64 19.85 19.54 19.78 19.78 847,459
Oct 13, 2020 19.61 19.87 19.53 19.63 19.63 854,063
Oct 12, 2020 19.14 19.82 19.09 19.78 19.78 1,939,211
Oct 9, 2020 19.89 19.98 19.07 19.09 19.09 1,382,900
Oct 8, 2020 19.81 19.95 19.57 19.68 19.68 919,527
Oct 7, 2020 19.38 19.65 19.28 19.50 19.50 987,669
Oct 6, 2020 19.25 19.89 19.25 19.30 19.30 890,507
Oct 5, 2020 19.28 19.32 18.88 19.16 19.16 706,174
Oct 2, 2020 19.00 19.33 18.95 19.08 19.08 807,674
Oct 1, 2020 19.37 19.49 19.04 19.35 19.35 743,453
Sep 30, 2020 19.50 19.84 19.38 19.45 19.45 854,215
Sep 29, 2020 19.42 19.58 19.00 19.39 19.39 756,405
Sep 28, 2020 19.46 19.77 19.38 19.42 19.42 635,545
Sep 25, 2020 18.72 19.35 18.71 19.29 19.29 699,361
Sep 24, 2020 18.84 19.15 18.55 18.94 18.94 637,269
Sep 23, 2020 19.55 19.80 18.93 18.94 18.94 838,531
Sep 22, 2020 19.60 20.01 19.22 19.56 19.56 924,303
Sep 21, 2020 19.11 19.53 18.85 19.49 19.49 1,422,436
Sep 18, 2020 20.01 20.01 19.13 19.48 19.48 2,323,858
Sep 17, 2020 19.63 20.10 19.43 19.81 19.81 912,570
Sep 16, 2020 20.28 20.60 19.98 20.00 20.00 916,241
Sep 15, 2020 20.50 20.54 20.10 20.23 20.23 650,927
Sep 14, 2020 20.08 20.45 20.05 20.24 20.24 702,939
Sep 11, 2020 20.06 20.23 19.68 20.00 20.00 1,190,610
Sep 10, 2020 19.96 20.17 19.60 19.86 19.86 1,473,745
Sep 9, 2020 20.24 20.27 19.65 19.74 19.74 1,171,896
Sep 8, 2020 19.91 20.09 19.58 19.85 19.85 1,306,962
Sep 4, 2020 20.76 20.81 19.83 20.19 20.19 1,068,084
Sep 3, 2020 21.37 21.44 20.38 20.52 20.52 1,321,769
Sep 2, 2020 20.52 21.36 20.45 21.32 21.32 696,356
Sep 1, 2020 20.56 20.79 20.31 20.55 20.55 1,566,957
Aug 31, 2020 21.02 21.02 20.64 20.77 20.77 1,006,126
Aug 28, 2020 21.45 21.45 20.90 21.15 21.15 541,284
Aug 27, 2020 21.29 21.48 21.10 21.34 21.34 747,735
Aug 26, 2020 20.95 21.20 20.91 21.12 21.12 670,898
Aug 25, 2020 20.78 20.96 20.58 20.95 20.95 538,801
Aug 24, 2020 20.50 20.85 20.33 20.85 20.85 601,626
Aug 21, 2020 20.59 20.78 20.27 20.31 20.31 603,970
Aug 20, 2020 20.82 21.05 20.57 20.69 20.69 1,116,717
Aug 19, 2020 21.19 21.45 21.11 21.12 21.12 536,257
Aug 18, 2020 21.50 21.50 21.01 21.17 21.17 793,989
Aug 17, 2020 21.83 21.92 21.46 21.52 21.52 642,366
Aug 14, 2020 21.40 21.69 21.37 21.48 21.48 986,689
Aug 13, 2020 21.91 22.34 21.59 21.65 21.65 605,119
Aug 12, 2020 22.41 22.45 22.01 22.17 22.17 751,061
Aug 11, 2020 22.26 22.60 21.97 22.08 22.08 805,088
Aug 10, 2020 21.79 22.48 21.73 22.05 22.05 893,679
Aug 7, 2020 21.50 21.86 20.93 21.85 21.85 994,646
Aug 6, 2020 21.76 21.87 21.44 21.78 21.78 1,238,382
Aug 5, 2020 21.94 22.08 21.62 21.82 21.82 1,364,136
Aug 4, 2020 21.79 21.79 21.34 21.63 21.63 592,248
Aug 3, 2020 21.48 21.97 21.32 21.92 21.92 582,131
Jul 31, 2020 21.63 21.65 21.15 21.40 21.40 1,248,843
Jul 30, 2020 21.36 21.81 21.28 21.63 21.63 750,690
Jul 29, 2020 21.69 21.94 21.58 21.82 21.82 490,428
Jul 28, 2020 21.85 22.09 21.62 21.68 21.68 432,618
Jul 27, 2020 21.41 21.99 21.41 21.94 21.94 487,029
Jul 24, 2020 21.76 21.79 21.37 21.60 21.60 581,198
Jul 23, 2020 22.20 22.44 21.66 21.72 21.72 650,114
Jul 22, 2020 22.01 22.38 21.91 22.32 22.32 518,451
Jul 21, 2020 22.60 22.86 22.05 22.16 22.16 552,900
Jul 20, 2020 23.09 23.23 22.00 22.36 22.36 949,352
Jul 17, 2020 22.99 23.77 22.85 23.26 23.26 2,545,772
Jul 16, 2020 22.49 22.97 22.33 22.55 22.55 913,647
Jul 15, 2020 21.97 22.73 21.79 22.56 22.56 1,309,500
Jul 14, 2020 21.36 21.54 21.07 21.52 21.52 1,055,981
Jul 13, 2020 22.12 22.27 21.40 21.42 21.42 919,604
Jul 10, 2020 21.05 21.89 20.85 21.81 21.81 766,646
Jul 9, 2020 21.75 21.78 20.90 21.08 21.08 1,498,847
Jul 8, 2020 21.86 22.18 21.64 21.88 21.88 822,011
Jul 7, 2020 22.01 22.55 21.89 21.94 21.94 793,856
Jul 6, 2020 23.23 23.28 22.25 22.30 22.30 850,429
Jul 2, 2020 23.44 23.50 22.75 22.87 22.87 906,029
Jul 1, 2020 23.19 23.41 23.01 23.03 23.03 721,607
Jun 30, 2020 22.77 23.41 22.69 23.23 23.23 1,167,482
Jun 29, 2020 22.09 23.20 21.90 22.93 22.93 1,596,302
Jun 26, 2020 22.75 23.02 21.68 21.70 21.70 4,754,916
Jun 25, 2020 22.75 23.06 22.36 22.93 22.93 1,944,267
Jun 24, 2020 23.23 23.26 22.57 22.80 22.80 1,468,505
Jun 23, 2020 24.02 24.02 23.46 23.47 23.47 1,297,816
Jun 22, 2020 23.63 23.97 23.26 23.64 23.64 2,351,657
Jun 19, 2020 24.30 25.42 23.54 23.77 23.77 2,466,172
Jun 18, 2020 23.64 24.34 23.36 23.96 23.96 1,741,598
Jun 17, 2020 24.59 24.59 23.72 24.05 24.05 1,373,308
Jun 16, 2020 25.27 25.75 24.42 24.56 24.56 1,142,261
Jun 15, 2020 24.10 24.68 23.54 24.64 24.64 1,611,217
Jun 12, 2020 23.35 25.34 23.25 25.18 25.18 4,112,920
Jun 11, 2020 22.17 22.50 21.02 21.06 21.06 1,475,162
Jun 10, 2020 23.39 23.46 22.89 23.10 23.10 1,210,922
Jun 9, 2020 23.82 24.20 23.45 23.53 23.53 1,801,372
Jun 8, 2020 24.50 24.70 24.25 24.42 24.42 1,098,112
Jun 5, 2020 25.40 25.43 24.19 24.34 24.34 1,052,006
Jun 4, 2020 23.70 24.96 23.62 24.69 24.69 1,585,052
Jun 3, 2020 24.02 24.87 23.97 24.04 24.04 910,391
Jun 2, 2020 23.58 23.66 22.89 23.62 23.62 914,130
Jun 1, 2020 22.27 23.77 22.05 23.36 23.36 1,229,820
May 29, 2020 22.46 22.53 21.75 22.17 22.17 1,022,346
May 28, 2020 22.75 23.08 22.25 22.60 22.60 1,073,534
May 27, 2020 22.70 22.77 21.72 22.52 22.52 1,183,138
May 26, 2020 22.92 23.03 22.18 22.25 22.25 1,101,184
May 22, 2020 23.21 23.21 21.53 22.17 22.17 1,010,549
May 21, 2020 23.09 23.64 22.77 22.99 22.99 1,088,527
May 20, 2020 23.52 23.93 23.10 23.33 23.33 568,463
May 19, 2020 23.02 23.71 22.86 22.92 22.92 587,787
May 18, 2020 22.81 23.47 22.42 23.28 23.28 720,291
May 15, 2020 21.51 22.06 21.31 21.99 21.99 759,561
May 14, 2020 20.73 21.09 20.26 21.07 21.07 727,214
May 13, 2020 21.61 21.85 21.00 21.31 21.31 889,838
May 12, 2020 22.68 23.12 21.84 21.89 21.89 1,025,476
May 11, 2020 21.85 22.74 21.56 22.58 22.58 997,012
May 8, 2020 21.70 22.36 21.37 22.23 22.23 820,372
May 7, 2020 21.70 21.91 21.31 21.35 21.35 644,731
May 6, 2020 21.44 21.64 20.75 21.24 21.24 474,892

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
PRSP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PRSP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation