TipRanks
Go Ultimate55% OFF

Navient (0K5R) Historical Prices

GB:0K5R historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.918.918.918.918.91+6.83%40.01
Oct 29, 20268.348.348.348.348.34+0.00%00.00
Oct 28, 20268.398.458.348.348.34-1.82%5000.99
Oct 27, 20268.478.638.418.508.50+0.71%7021.38
Oct 26, 20268.658.658.448.448.44+0.43%1,0012.02
Oct 23, 20268.458.888.358.408.40-5.52%1,2162.55
Oct 22, 20268.908.978.418.898.89-1.88%6,89918.75
Oct 21, 20268.809.248.809.069.06-2.27%30.01
Oct 20, 20269.099.279.099.279.27+2.09%50.01
Oct 19, 20269.269.269.089.089.08-2.58%540.15
Oct 16, 20269.649.649.329.329.32-0.64%580.16
Oct 15, 20269.409.409.389.389.38+2.96%300.08
Oct 14, 20269.509.509.089.119.11-2.15%2210.61
Oct 13, 20269.319.319.319.319.31-0.75%00.00
Oct 12, 20269.099.389.099.389.38+5.16%260.07
Oct 09, 20268.928.928.928.928.92+0.00%00.00
Oct 08, 20268.928.928.928.928.92+0.00%00.00
Oct 07, 20268.928.928.928.928.92-1.64%00.00
Oct 06, 20269.079.179.079.079.07+0.00%00.00
Oct 05, 20269.179.179.079.079.07-1.32%510.14
Oct 02, 20269.189.199.189.199.19+2.22%500.14
Oct 01, 20269.209.208.968.998.99+0.33%10.00
Sep 30, 20269.209.208.968.968.96-0.39%880.24
Sep 29, 20268.869.008.869.009.00-0.06%1020.28
Sep 28, 20269.129.129.009.009.00-0.17%140.04
Sep 25, 20269.509.509.009.029.02-2.33%360.10
Sep 24, 20269.149.239.129.239.23+0.33%40.01
Sep 23, 20269.399.639.099.209.20-1.08%6391.81
Sep 22, 20269.669.669.309.309.30-4.22%1,0363.07
Sep 21, 20269.599.719.509.719.71+2.21%40.01
Sep 18, 20269.769.829.509.509.50-5.00%100.03
Sep 17, 20269.8610.009.7610.0010.00+1.37%430.13
Sep 16, 202610.0010.059.879.879.87-0.95%2,3327.66
Sep 15, 20269.789.969.719.969.96+2.79%480.16
Sep 14, 20269.459.699.429.699.69+5.79%330.11
Sep 11, 20269.249.249.169.169.16-0.33%00.00
Sep 10, 20269.249.249.179.199.19-0.96%120.04
Sep 09, 20269.439.489.229.289.28-2.74%170.05
Sep 08, 20269.419.679.419.549.54-1.65%50.02
Sep 07, 20269.709.709.709.709.70+0.00%00.00
Sep 04, 20269.299.709.209.709.70+2.00%120.04
Sep 03, 20269.679.679.459.519.51+1.60%730.22
Sep 02, 20269.379.739.379.529.36+2.59%450.12
Sep 01, 20269.489.489.289.289.12-2.02%10.00
Aug 31, 20269.639.639.479.479.31-0.60%1130.20
Aug 28, 20269.709.709.539.539.37+3.69%6441.18
Aug 27, 20269.299.309.199.199.04-3.16%150.03
Aug 26, 20269.489.599.489.499.33-0.30%30.01
Aug 25, 20269.529.529.459.529.36+0.83%220.04
Aug 24, 20269.569.569.449.449.28+0.00%00.00