Qurate Retail Group, Inc. (QRTEB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 400 |
| 26 May 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 400 |
| 25 May 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 600 |
| 24 May 2022 | 4.70 | 5.03 | 4.50 | 4.75 | 4.75 | 3,000 |
| 23 May 2022 | 5.03 | 5.10 | 4.61 | 5.02 | 5.02 | 4,800 |
| 20 May 2022 | 4.46 | 5.13 | 4.26 | 4.90 | 4.90 | 22,000 |
| 19 May 2022 | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | 2,400 |
| 18 May 2022 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 200 |
| 17 May 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 200 |
| 16 May 2022 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 13 May 2022 | 4.46 | 4.47 | 4.46 | 4.46 | 4.46 | 500 |
| 12 May 2022 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 11 May 2022 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1,000 |
| 10 May 2022 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 1,100 |
| 09 May 2022 | 4.45 | 4.48 | 4.40 | 4.40 | 4.40 | 1,600 |
| 06 May 2022 | 4.90 | 4.90 | 4.15 | 4.50 | 4.50 | 10,400 |
| 05 May 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 800 |
| 04 May 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 03 May 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 02 May 2022 | 5.05 | 5.18 | 5.04 | 5.18 | 5.18 | 900 |
| 29 Apr 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 28 Apr 2022 | 4.93 | 5.00 | 4.92 | 5.00 | 5.00 | 1,500 |
| 27 Apr 2022 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 300 |
| 26 Apr 2022 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 400 |
| 25 Apr 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 22 Apr 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 200 |
| 21 Apr 2022 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | 3,500 |
| 20 Apr 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 600 |
| 19 Apr 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 18 Apr 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 400 |
| 14 Apr 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 13 Apr 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 12 Apr 2022 | 5.08 | 5.23 | 4.90 | 5.00 | 5.00 | 2,300 |
| 11 Apr 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 08 Apr 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1,200 |
| 07 Apr 2022 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 10,800 |
| 06 Apr 2022 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | 800 |
| 05 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 400 |
| 04 Apr 2022 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | 3,800 |
| 01 Apr 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 800 |
| 31 Mar 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
| 30 Mar 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 100 |
| 29 Mar 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 600 |
| 28 Mar 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 300 |
| 25 Mar 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 100 |
| 24 Mar 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 23 Mar 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,500 |
| 22 Mar 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 600 |
| 21 Mar 2022 | 5.43 | 5.46 | 5.18 | 5.27 | 5.27 | 700 |
| 18 Mar 2022 | 5.30 | 5.71 | 5.30 | 5.68 | 5.68 | 22,500 |
| 17 Mar 2022 | 5.14 | 5.40 | 5.14 | 5.30 | 5.30 | 800 |
| 16 Mar 2022 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | 600 |
| 15 Mar 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 14 Mar 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 300 |
| 11 Mar 2022 | 5.27 | 5.28 | 5.10 | 5.13 | 5.13 | 1,800 |
| 10 Mar 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 09 Mar 2022 | 5.06 | 5.46 | 5.06 | 5.22 | 5.22 | 4,200 |
| 08 Mar 2022 | 4.79 | 5.15 | 4.75 | 5.10 | 5.10 | 6,100 |
| 07 Mar 2022 | 5.21 | 5.21 | 4.89 | 4.89 | 4.89 | 3,600 |
| 04 Mar 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| 03 Mar 2022 | 5.50 | 5.58 | 5.35 | 5.35 | 5.35 | 2,800 |
| 02 Mar 2022 | 5.44 | 5.79 | 5.44 | 5.53 | 5.53 | 1,000 |
| 01 Mar 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 900 |
| 28 Feb 2022 | 5.77 | 5.77 | 5.65 | 5.74 | 5.74 | 2,200 |
| 25 Feb 2022 | 5.74 | 6.10 | 5.74 | 6.10 | 6.10 | 900 |
| 24 Feb 2022 | 6.00 | 6.09 | 6.00 | 6.05 | 6.05 | 1,200 |
| 23 Feb 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2,100 |
| 22 Feb 2022 | 6.45 | 6.45 | 6.39 | 6.39 | 6.39 | 600 |
| 18 Feb 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 17 Feb 2022 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | 1,000 |
| 16 Feb 2022 | 7.44 | 7.44 | 6.93 | 6.94 | 6.94 | 1,200 |
| 15 Feb 2022 | 6.95 | 7.51 | 6.95 | 7.51 | 7.51 | 11,200 |
| 14 Feb 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 11 Feb 2022 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 1,400 |
| 10 Feb 2022 | 7.64 | 7.64 | 7.12 | 7.29 | 7.29 | 3,500 |
| 09 Feb 2022 | 7.51 | 7.51 | 7.23 | 7.23 | 7.23 | 400 |
| 08 Feb 2022 | 7.09 | 7.25 | 7.09 | 7.25 | 7.25 | 500 |
| 07 Feb 2022 | 7.35 | 7.35 | 7.04 | 7.05 | 7.05 | 1,700 |
| 04 Feb 2022 | 6.73 | 6.90 | 6.72 | 6.90 | 6.90 | 1,300 |
| 03 Feb 2022 | 7.05 | 7.06 | 6.84 | 6.84 | 6.84 | 7,600 |
| 02 Feb 2022 | 7.23 | 7.23 | 7.10 | 7.12 | 7.12 | 1,200 |
| 01 Feb 2022 | 6.94 | 7.40 | 6.94 | 7.40 | 7.40 | 3,500 |
| 31 Jan 2022 | 6.70 | 7.06 | 6.59 | 7.06 | 7.06 | 4,700 |
| 28 Jan 2022 | 6.60 | 6.70 | 6.02 | 6.65 | 6.65 | 6,600 |
| 27 Jan 2022 | 7.69 | 8.08 | 7.69 | 7.87 | 7.87 | 1,600 |
| 26 Jan 2022 | 7.99 | 7.99 | 7.78 | 7.78 | 7.78 | 1,800 |
| 25 Jan 2022 | 7.66 | 7.89 | 7.66 | 7.86 | 7.86 | 5,900 |
| 24 Jan 2022 | 7.26 | 7.26 | 7.07 | 7.15 | 7.15 | 3,300 |
| 21 Jan 2022 | 7.41 | 7.50 | 7.25 | 7.25 | 7.25 | 1,800 |
| 20 Jan 2022 | 7.61 | 7.61 | 7.57 | 7.57 | 7.57 | 1,800 |
| 19 Jan 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 18 Jan 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 14 Jan 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 13 Jan 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 12 Jan 2022 | 7.83 | 7.91 | 7.83 | 7.91 | 7.91 | 500 |
| 11 Jan 2022 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 200 |
| 10 Jan 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 07 Jan 2022 | 7.96 | 8.01 | 7.96 | 7.96 | 7.96 | 2,200 |
| 06 Jan 2022 | 7.72 | 7.95 | 7.72 | 7.95 | 7.95 | 400 |
| 05 Jan 2022 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
