Forrester Resear Rg
FORR
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:55
Bid
Volume 		Ask
08/14/2026 - 21:59:55
Ask
Volume
11.38
-0.41 ( -3.48% )
11.37
300
11.44
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 11.38
08/14/2026 23:20 � 11.38
08/14/2026 22:30 � 11.38
08/14/2026 22:00 80 11.22
08/14/2026 22:00 � 11.38
08/14/2026 22:00 4840 11.38
08/14/2026 21:59 33 11.38
08/14/2026 21:59 10 11.39
08/14/2026 21:59 36 11.39
08/14/2026 21:59 1 11.43
08/14/2026 21:59 21 11.40
08/14/2026 21:59 100 11.42
08/14/2026 21:59 58 11.42
08/14/2026 21:59 113 11.42
08/14/2026 21:59 100 11.40
08/14/2026 21:59 4 11.40
08/14/2026 21:59 28 11.40
08/14/2026 21:59 2 11.40
08/14/2026 21:59 8 11.40
08/14/2026 21:59 4 11.40
08/14/2026 21:59 107 11.40
08/14/2026 21:59 25 11.39
08/14/2026 21:59 1 11.38
08/14/2026 21:59 63 11.38
08/14/2026 21:59 11 11.40
08/14/2026 21:59 27 11.40
08/14/2026 21:59 65 11.40
08/14/2026 21:59 22 11.40
08/14/2026 21:59 11 11.39
08/14/2026 21:59 49 11.39
08/14/2026 21:58 64 11.39
08/14/2026 21:58 100 11.41
08/14/2026 21:58 100 11.405
08/14/2026 21:58 1 11.39
08/14/2026 21:58 28 11.39
08/14/2026 21:58 74 11.39
08/14/2026 21:58 25 11.39
08/14/2026 21:58 1 11.39
08/14/2026 21:58 5 11.39
08/14/2026 21:58 95 11.39
08/14/2026 21:58 5 11.40
08/14/2026 21:58 20 11.42
08/14/2026 21:58 6 11.42
08/14/2026 21:58 25 11.41
08/14/2026 21:58 25 11.41
08/14/2026 21:58 20 11.41
08/14/2026 21:58 50 11.41
08/14/2026 21:58 33 11.41
08/14/2026 21:58 6 11.41
08/14/2026 21:58 42 11.41
08/14/2026 21:58 58 11.41
08/14/2026 21:58 33 11.42
08/14/2026 21:58 33 11.42
08/14/2026 21:58 6 11.42
08/14/2026 21:58 50 11.42
08/14/2026 21:58 33 11.41
08/14/2026 21:58 33 11.41
08/14/2026 21:58 6 11.41
08/14/2026 21:58 2 11.41
08/14/2026 21:58 48 11.41
08/14/2026 21:58 33 11.42
08/14/2026 21:58 33 11.42
08/14/2026 21:58 4 11.42
08/14/2026 21:58 4 11.41
08/14/2026 21:58 33 11.41
08/14/2026 21:58 50 11.41
08/14/2026 21:58 100 11.41
08/14/2026 21:58 9 11.42
08/14/2026 21:58 100 11.42
08/14/2026 21:58 100 11.42
08/14/2026 21:58 194 11.42
08/14/2026 21:58 6 11.42
08/14/2026 21:58 100 11.42
08/14/2026 21:58 100 11.42
08/14/2026 21:58 100 11.41
08/14/2026 21:58 100 11.41
08/14/2026 21:58 100 11.44
08/14/2026 21:57 77 11.45
08/14/2026 21:57 19 11.45
08/14/2026 21:57 100 11.465
08/14/2026 21:57 85 11.46
08/14/2026 21:57 4 11.46
08/14/2026 21:57 41 11.46
08/14/2026 21:57 113 11.46
08/14/2026 21:57 6 11.46
08/14/2026 21:56 18 11.47
08/14/2026 21:56 100 11.47
08/14/2026 21:53 15 11.46
08/14/2026 21:53 100 11.46
08/14/2026 21:52 8 11.48
08/14/2026 21:50 239 11.50
08/14/2026 21:49 30 11.48
08/14/2026 21:49 65 11.48
08/14/2026 21:49 5 11.48
08/14/2026 21:49 100 11.48
08/14/2026 21:49 69 11.48
08/14/2026 21:49 53 11.48
08/14/2026 21:49 20 11.47
08/14/2026 21:49 73 11.47
08/14/2026 21:49 2 11.47
08/14/2026 21:49 25 11.47
08/14/2026 21:48 4 11.44
08/14/2026 21:48 67 11.44
08/14/2026 21:48 32 11.44
08/14/2026 21:48 1 11.44
08/14/2026 21:43 87 11.44
08/14/2026 21:41 100 11.46
08/14/2026 21:41 20 11.46
08/14/2026 21:41 1 11.46
08/14/2026 21:37 23 11.46
08/14/2026 21:35 4 11.46
08/14/2026 21:34 22 11.46
08/14/2026 21:30 1 11.47
08/14/2026 21:30 3 11.47
08/14/2026 21:28 12 11.485
08/14/2026 21:27 38 11.50
08/14/2026 21:27 20 11.50
08/14/2026 21:27 41 11.50
08/14/2026 21:27 1 11.50
08/14/2026 21:24 5 11.45
08/14/2026 21:19 100 11.52
08/14/2026 21:19 100 11.52
08/14/2026 21:19 12 11.52
08/14/2026 21:17 1 11.55
08/14/2026 21:15 1 11.54
08/14/2026 21:15 1 11.55
08/14/2026 21:14 5 11.55
08/14/2026 21:14 1 11.55
08/14/2026 21:14 3 11.55
08/14/2026 21:14 1 11.55
08/14/2026 21:14 98 11.56
08/14/2026 21:14 2 11.56
08/14/2026 21:14 100 11.56
08/14/2026 21:14 52 11.56
08/14/2026 21:14 5 11.56
08/14/2026 21:12 10 11.57
08/14/2026 21:10 20 11.58
08/14/2026 21:10 47 11.58
08/14/2026 21:10 3 11.58
08/14/2026 21:09 6 11.595
08/14/2026 21:08 5 11.595
08/14/2026 21:06 5 11.60
08/14/2026 21:05 5 11.60
08/14/2026 21:03 5 11.60
08/14/2026 21:03 6 11.61
08/14/2026 21:03 31 11.60
08/14/2026 21:03 1 11.60
08/14/2026 21:03 2 11.60
08/14/2026 21:03 10 11.60
08/14/2026 21:03 50 11.60
08/14/2026 21:02 5 11.595
08/14/2026 20:59 2 11.595
08/14/2026 20:53 9 11.575
08/14/2026 20:53 24 11.575
08/14/2026 20:43 6 11.54
08/14/2026 20:43 17 11.53
08/14/2026 20:43 14 11.53
08/14/2026 20:37 6 11.53
08/14/2026 20:31 30 11.53
08/14/2026 20:25 28 11.565
08/14/2026 20:25 4 11.565
08/14/2026 20:22 8 11.565
08/14/2026 20:20 29 11.52
08/14/2026 20:20 100 11.52
08/14/2026 20:13 30 11.55
08/14/2026 20:10 10 11.55
08/14/2026 20:07 10 11.55
08/14/2026 20:05 4 11.55
08/14/2026 20:04 2 11.55
08/14/2026 19:59 17 11.49
08/14/2026 19:40 22 11.52
08/14/2026 19:36 30 11.53
08/14/2026 19:35 27 11.55
08/14/2026 19:32 12 11.57
08/14/2026 19:32 100 11.57
08/14/2026 19:32 24 11.57
08/14/2026 19:30 1 11.58
08/14/2026 19:30 4 11.58
08/14/2026 19:28 22 11.63
08/14/2026 19:28 2 11.62
08/14/2026 19:28 1 11.62
08/14/2026 19:28 1 11.62
08/14/2026 19:28 1 11.62
08/14/2026 19:28 1 11.62
08/14/2026 19:27 18 11.61
08/14/2026 19:27 10 11.61
08/14/2026 19:25 53 11.59
08/14/2026 19:25 18 11.59
08/14/2026 19:25 50 11.61
08/14/2026 19:24 72 11.62
08/14/2026 19:24 28 11.62
08/14/2026 19:24 60 11.62
08/14/2026 19:24 8 11.565
08/14/2026 19:24 100 11.60
08/14/2026 19:24 15 11.60
08/14/2026 19:14 100 11.61
08/14/2026 19:12 12 11.63
08/14/2026 18:59 1 11.62
08/14/2026 18:59 16 11.62
08/14/2026 18:58 16 11.63
08/14/2026 18:58 100 11.66
08/14/2026 18:58 18 11.66
08/14/2026 18:58 6 11.67
08/14/2026 18:58 5 11.67
08/14/2026 18:58 3 11.70
08/14/2026 18:58 2 11.70
08/14/2026 18:58 48 11.70
08/14/2026 18:58 37 11.70
08/14/2026 18:58 52 11.70
08/14/2026 18:52 10 11.73
08/14/2026 18:52 1 11.73
08/14/2026 18:52 3 11.73
08/14/2026 18:52 3 11.73
08/14/2026 18:52 1 11.73
08/14/2026 18:52 6 11.73
08/14/2026 18:52 1 11.73
08/14/2026 18:52 1 11.73
08/14/2026 18:52 50 11.73
08/14/2026 18:52 2 11.73
08/14/2026 18:52 1 11.73
08/14/2026 18:52 6 11.73
08/14/2026 18:52 100 11.73
08/14/2026 18:52 100 11.74
08/14/2026 18:52 23 11.77
08/14/2026 18:52 25 11.77
08/14/2026 18:49 100 11.77
08/14/2026 18:49 22 11.77
08/14/2026 18:49 10 11.77
08/14/2026 18:49 2 11.76
08/14/2026 18:49 27 11.73
08/14/2026 18:38 23 11.73
08/14/2026 18:25 25 11.73
08/14/2026 18:03 27 11.715
08/14/2026 17:59 1 11.68
08/14/2026 17:50 24 11.66
08/14/2026 17:44 2 11.66
08/14/2026 17:42 100 11.65
08/14/2026 17:40 2 11.69
08/14/2026 17:40 60 11.67
08/14/2026 17:40 38 11.67
08/14/2026 17:39 1 11.70
08/14/2026 17:39 28 11.70
08/14/2026 17:39 8 11.70
08/14/2026 17:39 27 11.70
08/14/2026 17:39 37 11.70
08/14/2026 17:36 68 11.75
08/14/2026 17:36 26 11.75
08/14/2026 17:36 140 11.74
08/14/2026 17:36 60 11.74
08/14/2026 17:36 100 11.74
08/14/2026 17:35 100 11.69
08/14/2026 17:35 26 11.69
08/14/2026 17:35 52 11.69
08/14/2026 17:35 100 11.67
08/14/2026 17:35 20 11.67
08/14/2026 17:35 300 11.69
08/14/2026 17:35 20 11.69
08/14/2026 17:35 1 11.70
08/14/2026 17:35 20 11.70
08/14/2026 17:35 22 11.71
08/14/2026 17:35 5 11.71
08/14/2026 17:35 1 11.71
08/14/2026 17:35 72 11.71
08/14/2026 17:35 2 11.72
08/14/2026 17:35 100 11.73
08/14/2026 17:35 9 11.73
08/14/2026 17:35 191 11.73
08/14/2026 17:35 9 11.74
08/14/2026 17:35 9 11.74
08/14/2026 17:35 2 11.74
08/14/2026 17:35 17 11.75
08/14/2026 17:35 5 11.75
08/14/2026 17:35 17 11.77
08/14/2026 17:35 23 11.77
08/14/2026 17:35 3 11.77
08/14/2026 17:35 100 11.77
08/14/2026 17:35 20 11.76
08/14/2026 17:35 180 11.76
08/14/2026 17:35 100 11.76
08/14/2026 17:35 35 11.76
08/14/2026 17:35 23 11.76
08/14/2026 17:35 200 11.76
08/14/2026 17:35 26 11.76
08/14/2026 17:35 100 11.76
08/14/2026 17:35 65 11.78
08/14/2026 17:35 65 11.78
08/14/2026 17:35 300 11.78
08/14/2026 17:35 100 11.78
08/14/2026 17:35 31 11.79
08/14/2026 17:35 31 11.79
08/14/2026 17:35 200 11.78
08/14/2026 17:35 100 11.78
08/14/2026 17:35 26 11.78
08/14/2026 17:35 200 11.77
08/14/2026 17:35 561 11.76
08/14/2026 17:35 90 11.76
08/14/2026 17:35 87 11.76
08/14/2026 17:35 13 11.76
08/14/2026 17:35 100 11.76
08/14/2026 17:35 20 11.76
08/14/2026 17:35 100 11.76
08/14/2026 17:35 200 11.76
08/14/2026 17:34 2 11.78
08/14/2026 17:29 1 11.76
08/14/2026 17:29 1 11.78
08/14/2026 17:26 1 11.76
08/14/2026 17:26 1 11.78
08/14/2026 17:23 1 11.80
08/14/2026 17:10 100 11.79
08/14/2026 16:56 200 11.70
08/14/2026 16:56 436 11.68
08/14/2026 16:56 64 11.68
08/14/2026 16:56 13 11.69
08/14/2026 16:56 37 11.69
08/14/2026 16:42 24 11.75
08/14/2026 16:40 49 11.60
08/14/2026 16:40 100 11.60
08/14/2026 16:40 41 11.62
08/14/2026 16:40 35 11.62
08/14/2026 16:40 12 11.745
08/14/2026 16:40 12 11.745
08/14/2026 15:30 25 11.79
08/14/2026 15:30 285 11.79