PROG Holdings

PRG
🏛️ usa →
32.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.27 32.27 32.27 32.27 5.4K
09:31 32.37 32.37 32.37 32.37 0.2K
09:34 32.23 32.23 32.23 32.23 0.1K
09:35 32.27 32.27 32.27 32.27 0.5K
09:47 32.25 32.25 32.25 32.24 0.1K
09:49 32.10 32.10 32.10 32.10 1.6K
09:55 32.16 32.16 32.16 32.16 0.2K
09:56 32.08 32.08 32.08 32.08 0.1K
09:57 32.16 32.16 32.16 32.16 0.3K
09:58 32.13 32.13 32.13 32.13 0.1K
10:00 32.32 32.33 32.28 32.33 3.4K
10:10 32.13 32.13 32.13 32.13 0.3K
10:15 32.24 32.24 32.24 32.24 0.3K
10:17 32.23 32.23 32.23 32.23 0.6K
10:19 32.26 32.30 32.26 32.30 1.5K
10:20 32.27 32.27 32.27 32.27 0.8K
10:22 32.30 32.32 32.30 32.32 0.5K
10:25 32.24 32.25 32.24 32.25 1.8K
10:28 32.27 32.27 32.27 32.27 0.7K
10:30 32.28 32.28 32.28 32.28 1.4K
10:37 32.28 32.30 32.28 32.30 1.7K
10:39 32.33 32.33 32.33 32.33 0.4K
10:42 32.33 32.33 32.33 32.33 0.4K
10:43 32.34 32.34 32.34 32.34 0.6K
10:46 32.27 32.27 32.27 32.27 6.7K
10:48 32.21 32.21 32.18 32.18 3.4K
10:49 32.18 32.24 32.18 32.24 13.4K
10:50 32.24 32.26 32.24 32.25 1.0K
10:51 32.25 32.25 32.25 32.25 0.8K
10:53 32.23 32.23 32.23 32.23 0.4K
10:54 32.22 32.22 32.22 32.22 0.3K
10:55 32.21 32.21 32.21 32.21 0.2K
10:58 32.29 32.31 32.29 32.31 4.5K
11:00 32.30 32.30 32.30 32.30 0.5K
11:03 32.32 32.34 32.32 32.34 0.4K
11:04 32.33 32.33 32.33 32.33 0.3K
11:06 32.28 32.29 32.28 32.29 0.3K
11:07 32.28 32.28 32.28 32.28 1.0K
11:08 32.25 32.25 32.25 32.25 0.8K
11:09 32.20 32.20 32.20 32.20 0.4K
11:10 32.23 32.23 32.20 32.20 1.0K
11:12 32.16 32.16 32.16 32.16 0.8K
11:14 32.20 32.20 32.20 32.20 0.2K
11:15 32.16 32.26 32.16 32.26 1.5K
11:16 32.25 32.25 32.25 32.25 0.1K
11:17 32.29 32.29 32.29 32.29 0.8K
11:18 32.26 32.26 32.26 32.26 0.2K
11:19 32.23 32.23 32.23 32.23 0.6K
11:21 32.19 32.19 32.19 32.19 0.4K
11:23 32.20 32.20 32.20 32.20 0.1K
11:24 32.16 32.16 32.16 32.16 0.2K
11:27 32.17 32.17 32.17 32.17 0.7K
11:30 32.18 32.18 32.18 32.18 0.3K
11:32 32.21 32.21 32.21 32.21 0.2K
11:33 32.18 32.18 32.18 32.18 0.4K
11:36 32.20 32.24 32.20 32.24 0.3K
11:37 32.24 32.24 32.24 32.24 0.4K
11:39 32.20 32.23 32.20 32.23 3.3K
11:40 32.23 32.23 32.23 32.23 0.9K
11:41 32.26 32.26 32.26 32.26 1.4K
11:42 32.27 32.27 32.27 32.27 0.6K
11:44 32.26 32.26 32.26 32.26 0.3K
11:45 32.26 32.26 32.26 32.26 0.2K
11:48 32.26 32.26 32.26 32.26 0.7K
11:51 32.29 32.33 32.29 32.33 0.4K
11:52 32.37 32.37 32.37 32.37 0.7K
11:54 32.35 32.35 32.35 32.35 0.2K
11:55 32.37 32.37 32.33 32.33 1.9K
11:57 32.31 32.31 32.31 32.31 0.1K
11:58 32.32 32.35 32.32 32.35 0.8K
12:00 32.33 32.33 32.33 32.33 0.8K
12:03 32.35 32.37 32.35 32.37 1.9K
12:04 32.41 32.41 32.41 32.41 0.5K
12:05 32.43 32.43 32.43 32.42 0.1K
12:06 32.43 32.43 32.43 32.43 0.5K
12:09 32.44 32.44 32.44 32.44 0.3K
12:10 32.47 32.47 32.47 32.47 0.9K
12:12 32.46 32.46 32.46 32.46 0.1K
12:14 32.50 32.50 32.50 32.49 0.9K
12:15 32.47 32.47 32.47 32.47 0.6K
12:18 32.51 32.51 32.51 32.51 0.1K
12:19 32.54 32.56 32.54 32.56 1.0K
12:21 32.54 32.54 32.54 32.54 0.2K
12:22 32.58 32.59 32.58 32.59 1.0K
12:25 32.57 32.57 32.57 32.57 0.2K
12:26 32.58 32.58 32.58 32.58 0.3K
12:28 32.59 32.61 32.59 32.61 1.1K
12:31 32.60 32.60 32.60 32.60 0.2K
12:32 32.64 32.64 32.64 32.64 1.1K
12:34 32.61 32.61 32.61 32.61 0.8K
12:35 32.62 32.62 32.62 32.62 1.1K
12:37 32.65 32.65 32.65 32.65 1.6K
12:39 32.66 32.66 32.66 32.66 0.2K
12:40 32.63 32.63 32.63 32.63 0.8K
12:43 32.63 32.63 32.63 32.63 0.2K
12:44 32.66 32.66 32.66 32.66 0.8K
12:46 32.69 32.69 32.69 32.69 0.3K
12:49 32.68 32.71 32.68 32.71 1.1K
12:52 32.72 32.72 32.72 32.72 0.5K
12:53 32.69 32.69 32.69 32.69 4.8K
13:07 32.69 32.69 32.69 32.69 0.8K
13:09 32.66 32.66 32.66 32.66 0.5K
13:10 32.67 32.67 32.67 32.67 0.4K
13:12 32.69 32.69 32.69 32.69 0.8K
13:13 32.69 32.69 32.69 32.69 2.1K
13:14 32.72 32.72 32.72 32.72 1.5K
13:15 32.73 32.73 32.73 32.73 0.1K
13:16 32.75 32.75 32.75 32.75 0.8K
13:19 32.81 32.84 32.81 32.84 1.2K
13:22 32.79 32.79 32.79 32.79 0.7K
13:24 32.84 32.84 32.84 32.84 0.3K
13:25 32.81 32.81 32.81 32.81 0.1K
13:27 32.86 32.95 32.86 32.95 5.4K
13:28 32.95 32.95 32.95 32.95 0.7K
13:29 32.95 32.95 32.90 32.90 5.1K
13:31 32.89 32.89 32.89 32.89 1.1K
13:34 33.00 33.01 33.00 33.01 3.0K
13:36 33.01 33.01 33.01 33.01 1.6K
13:37 32.97 32.97 32.97 32.97 0.3K
13:38 32.97 32.99 32.97 32.99 2.6K
13:39 32.98 32.98 32.98 32.98 8.0K
13:40 32.95 32.95 32.95 32.95 1.9K
13:42 32.95 32.95 32.95 32.95 1.0K
13:43 32.93 32.93 32.93 32.93 0.2K
13:44 32.95 32.95 32.95 32.95 0.2K
13:45 32.95 32.95 32.95 32.95 0.7K
13:46 32.92 32.92 32.92 32.92 1.0K
13:48 32.92 32.92 32.92 32.92 1.0K
13:49 32.90 32.90 32.90 32.90 0.6K
13:51 32.92 32.92 32.90 32.90 0.9K
13:52 32.90 32.90 32.87 32.87 1.8K
13:54 32.87 32.87 32.87 32.87 1.8K
13:58 32.74 32.74 32.74 32.74 0.2K
13:59 32.79 32.79 32.74 32.78 1.5K
14:00 32.75 32.79 32.75 32.79 2.4K
14:01 32.79 32.79 32.65 32.65 1.9K
14:02 32.65 32.65 32.65 32.65 0.7K
14:05 32.65 32.73 32.65 32.73 2.2K
14:08 32.69 32.69 32.69 32.69 0.2K
14:09 32.75 32.75 32.75 32.75 2.3K
14:11 32.77 32.77 32.77 32.77 0.9K
14:12 32.76 32.76 32.76 32.76 1.7K
14:14 32.78 32.78 32.73 32.73 3.0K
14:17 32.71 32.71 32.71 32.71 0.4K
14:20 32.71 32.74 32.71 32.74 1.6K
14:22 32.67 32.71 32.67 32.71 4.5K
14:23 32.69 32.71 32.69 32.71 0.8K
14:24 32.73 32.76 32.73 32.76 1.5K
14:26 32.71 32.71 32.71 32.71 1.8K
14:31 32.85 32.85 32.85 32.85 3.2K
14:32 32.81 32.81 32.81 32.81 0.3K
14:33 32.81 32.81 32.81 32.81 2.7K
14:34 32.81 32.81 32.81 32.81 0.2K
14:35 32.81 32.81 32.81 32.81 0.2K
14:36 32.78 32.78 32.73 32.73 3.7K
14:38 32.66 32.66 32.63 32.65 2.7K
14:39 32.66 32.66 32.63 32.63 0.7K
14:40 32.64 32.64 32.63 32.63 1.3K
14:41 32.61 32.61 32.60 32.61 4.0K
14:42 32.67 32.67 32.67 32.67 2.6K
14:44 32.73 32.73 32.73 32.73 0.7K
14:46 32.84 32.84 32.74 32.74 22.5K
14:47 32.71 32.73 32.71 32.73 0.4K
14:48 32.70 32.70 32.70 32.70 2.0K
14:50 32.56 32.56 32.56 32.56 0.3K
14:51 32.57 32.59 32.57 32.59 1.3K
14:52 32.60 32.60 32.60 32.60 0.2K
14:53 32.60 32.61 32.60 32.60 4.6K
14:54 32.61 32.61 32.61 32.61 1.8K
14:55 32.59 32.59 32.55 32.56 1.9K
14:56 32.55 32.55 32.44 32.44 2.0K
14:59 32.44 32.45 32.44 32.45 2.5K
15:00 32.49 32.49 32.40 32.40 2.1K
15:01 32.39 32.39 32.33 32.36 1.8K
15:02 32.37 32.42 32.37 32.42 1.9K
15:03 32.36 32.36 32.36 32.36 0.5K
15:04 32.29 32.31 32.29 32.31 1.2K
15:05 32.31 32.31 32.27 32.27 0.7K
15:06 32.26 32.28 32.26 32.28 2.5K
15:07 32.34 32.34 32.30 32.30 0.9K
15:08 32.29 32.29 32.21 32.27 2.0K
15:10 32.24 32.24 32.24 32.24 1.1K
15:11 32.28 32.28 32.28 32.28 0.7K
15:12 32.30 32.30 32.30 32.30 0.4K
15:14 32.34 32.34 32.25 32.25 5.2K
15:16 32.26 32.26 32.26 32.26 2.3K
15:17 32.16 32.20 32.16 32.20 0.4K
15:19 32.20 32.23 32.20 32.23 2.7K
15:21 32.27 32.27 32.24 32.24 3.9K
15:22 32.22 32.22 32.20 32.20 1.2K
15:23 32.18 32.18 32.18 32.18 1.9K
15:26 32.26 32.26 32.24 32.24 2.0K
15:27 32.24 32.24 32.24 32.24 0.9K
15:28 32.25 32.25 32.25 32.24 4.5K
15:30 32.23 32.27 32.23 32.27 0.9K
15:31 32.29 32.33 32.29 32.32 1.8K
15:32 32.29 32.29 32.27 32.27 3.5K
15:33 32.24 32.24 32.24 32.24 0.5K
15:34 32.26 32.27 32.24 32.25 2.9K
15:35 32.27 32.29 32.27 32.29 2.0K
15:36 32.28 32.28 32.27 32.27 1.2K
15:37 32.25 32.26 32.22 32.22 3.1K
15:38 32.22 32.22 32.22 32.22 0.7K
15:40 32.16 32.16 32.16 32.16 2.3K
15:41 32.16 32.19 32.16 32.18 2.2K
15:42 32.21 32.21 32.20 32.20 4.3K
15:45 32.21 32.21 32.21 32.21 2.1K
15:46 32.23 32.23 32.23 32.23 0.7K
15:48 32.22 32.24 32.19 32.19 9.1K
15:49 32.21 32.21 32.21 32.21 1.7K
15:50 32.26 32.34 32.26 32.30 3.9K
15:51 32.30 32.31 32.29 32.31 1.3K
15:52 32.31 32.31 32.30 32.30 2.0K
15:53 32.31 32.31 32.29 32.31 3.8K
15:54 32.32 32.33 32.32 32.32 2.3K
15:55 32.32 32.33 32.25 32.30 9.8K
15:56 32.32 32.40 32.32 32.40 4.6K
15:57 32.46 32.48 32.44 32.44 10.1K
15:58 32.43 32.43 32.43 32.43 6.2K
15:59 32.44 32.44 32.40 32.42 122.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available