Forrester Resear Rg
FORR
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/17/2026 - 02:00:00
Bid
10/16/2026 - 21:59:59
Bid
Volume 		Ask
10/16/2026 - 21:59:59
Ask
Volume
11.75
-0.185 ( -1.55% )
11.71
100
11.80
200
More information

History data

Date Local exchange time Volume Price
10/17/2026 02:00 � 11.75
10/16/2026 23:20 � 11.75
10/16/2026 22:30 � 11.75
10/16/2026 22:00 � 11.75
10/16/2026 22:00 2422 11.75
10/16/2026 21:59 5 11.77
10/16/2026 21:59 9 11.77
10/16/2026 21:59 1 11.77
10/16/2026 21:59 50 11.73
10/16/2026 21:59 100 11.73
10/16/2026 21:59 100 11.73
10/16/2026 21:59 100 11.74
10/16/2026 21:59 10 11.74
10/16/2026 21:59 2 11.74
10/16/2026 21:59 11 11.75
10/16/2026 21:59 95 11.75
10/16/2026 21:59 5 11.75
10/16/2026 21:59 1 11.75
10/16/2026 21:59 17 11.75
10/16/2026 21:59 6 11.75
10/16/2026 21:59 33 11.75
10/16/2026 21:59 25 11.75
10/16/2026 21:59 31 11.765
10/16/2026 21:59 53 11.75
10/16/2026 21:59 55 11.76
10/16/2026 21:59 45 11.75
10/16/2026 21:59 50 11.75
10/16/2026 21:59 120 11.75
10/16/2026 21:59 80 11.75
10/16/2026 21:59 100 11.75
10/16/2026 21:59 100 11.75
10/16/2026 21:59 10 11.75
10/16/2026 21:59 75 11.76
10/16/2026 21:59 100 11.76
10/16/2026 21:59 100 11.76
10/16/2026 21:59 25 11.76
10/16/2026 21:59 100 11.76
10/16/2026 21:59 87 11.78
10/16/2026 21:59 9 11.78
10/16/2026 21:59 47 11.78
10/16/2026 21:59 44 11.78
10/16/2026 21:59 79 11.77
10/16/2026 21:59 34 11.77
10/16/2026 21:59 2 11.74
10/16/2026 21:59 8 11.74
10/16/2026 21:59 30 11.74
10/16/2026 21:59 50 11.75
10/16/2026 21:59 5 11.75
10/16/2026 21:59 48 11.75
10/16/2026 21:59 13 11.75
10/16/2026 21:58 25 11.75
10/16/2026 21:58 30 11.75
10/16/2026 21:58 8 11.75
10/16/2026 21:58 4 11.74
10/16/2026 21:58 19 11.74
10/16/2026 21:57 2 11.73
10/16/2026 21:57 4 11.73
10/16/2026 21:57 36 11.73
10/16/2026 21:57 100 11.73
10/16/2026 21:57 32 11.73
10/16/2026 21:57 15 11.73
10/16/2026 21:57 5 11.74
10/16/2026 21:57 4 11.74
10/16/2026 21:57 4 11.74
10/16/2026 21:57 4 11.74
10/16/2026 21:57 4 11.74
10/16/2026 21:57 4 11.74
10/16/2026 21:57 38 11.74
10/16/2026 21:57 2 11.74
10/16/2026 21:57 4 11.74
10/16/2026 21:57 10 11.74
10/16/2026 21:57 5 11.74
10/16/2026 21:57 16 11.74
10/16/2026 21:57 8 11.74
10/16/2026 21:57 36 11.74
10/16/2026 21:57 18 11.74
10/16/2026 21:57 3 11.74
10/16/2026 21:57 7 11.75
10/16/2026 21:53 6 11.755
10/16/2026 21:53 100 11.76
10/16/2026 21:51 20 11.75
10/16/2026 21:51 1 11.75
10/16/2026 21:47 4 11.74
10/16/2026 21:43 33 11.77
10/16/2026 21:43 24 11.76
10/16/2026 21:43 100 11.76
10/16/2026 21:43 10 11.78
10/16/2026 21:43 20 11.78
10/16/2026 21:43 20 11.79
10/16/2026 21:33 8 11.83
10/16/2026 21:33 2 11.83
10/16/2026 21:33 5 11.83
10/16/2026 21:26 4 11.795
10/16/2026 21:26 10 11.80
10/16/2026 21:22 5 11.81
10/16/2026 21:18 12 11.84
10/16/2026 21:18 36 11.84
10/16/2026 21:18 21 11.85
10/16/2026 21:18 4 11.85
10/16/2026 21:14 2 11.88
10/16/2026 21:14 2 11.88
10/16/2026 21:13 8 11.88
10/16/2026 21:11 4 11.88
10/16/2026 21:11 10 11.86
10/16/2026 21:11 18 11.86
10/16/2026 21:11 72 11.90
10/16/2026 21:11 10 11.90
10/16/2026 21:11 18 11.90
10/16/2026 20:58 9 11.885
10/16/2026 20:58 10 11.89
10/16/2026 20:58 4 11.89
10/16/2026 20:58 4 11.89
10/16/2026 20:57 4 11.89
10/16/2026 20:56 4 11.89
10/16/2026 20:55 4 11.89
10/16/2026 20:55 4 11.89
10/16/2026 20:54 23 11.89
10/16/2026 20:54 4 11.89
10/16/2026 20:54 40 11.89
10/16/2026 20:53 4 11.89
10/16/2026 20:53 4 11.89
10/16/2026 20:47 10 11.86
10/16/2026 20:47 12 11.86
10/16/2026 20:47 10 11.85
10/16/2026 20:47 99 11.85
10/16/2026 20:47 100 11.85
10/16/2026 20:44 90 11.85
10/16/2026 20:44 10 11.83
10/16/2026 20:43 34 11.83
10/16/2026 20:38 7 11.80
10/16/2026 20:33 4 11.815
10/16/2026 20:25 16 11.83
10/16/2026 20:25 16 11.83
10/16/2026 20:25 47 11.84
10/16/2026 20:24 1 11.84
10/16/2026 20:24 4 11.84
10/16/2026 20:24 4 11.84
10/16/2026 20:24 99 11.86
10/16/2026 20:24 1 11.86
10/16/2026 20:24 24 11.86
10/16/2026 20:24 76 11.86
10/16/2026 20:24 1 11.86
10/16/2026 20:24 1 11.86
10/16/2026 20:17 2 11.86
10/16/2026 20:14 2 11.86
10/16/2026 20:14 98 11.86
10/16/2026 20:14 2 11.86
10/16/2026 20:14 2 11.86
10/16/2026 20:13 2 11.87
10/16/2026 20:12 82 11.88
10/16/2026 20:12 24 11.86
10/16/2026 20:07 10 11.87
10/16/2026 20:07 40 11.87
10/16/2026 20:07 1 11.87
10/16/2026 20:07 11 11.87
10/16/2026 20:04 10 11.86
10/16/2026 20:04 42 11.86
10/16/2026 20:04 4 11.855
10/16/2026 19:53 67 11.84
10/16/2026 19:53 18 11.85
10/16/2026 19:53 15 11.85
10/16/2026 19:50 1 11.85
10/16/2026 19:50 99 11.85
10/16/2026 19:50 1 11.85
10/16/2026 19:50 18 11.85
10/16/2026 19:50 5 11.84
10/16/2026 19:49 8 11.86
10/16/2026 19:48 28 11.86
10/16/2026 19:47 7 11.85
10/16/2026 19:47 5 11.85
10/16/2026 19:47 3 11.85
10/16/2026 19:41 12 11.84
10/16/2026 19:41 88 11.83
10/16/2026 19:38 78 11.82
10/16/2026 19:38 28 11.82
10/16/2026 19:38 40 11.82
10/16/2026 19:38 448 11.81
10/16/2026 19:38 28 11.81
10/16/2026 19:38 100 11.81
10/16/2026 19:38 14 11.85
10/16/2026 19:38 100 11.86
10/16/2026 19:38 100 11.86
10/16/2026 19:38 14 11.86
10/16/2026 19:38 15 11.86
10/16/2026 19:38 52 11.89
10/16/2026 19:38 100 11.88
10/16/2026 19:38 15 11.88
10/16/2026 19:38 24 11.85
10/16/2026 19:38 20 11.85
10/16/2026 19:38 100 11.86
10/16/2026 19:38 100 11.86
10/16/2026 19:38 24 11.87
10/16/2026 19:37 12 11.88
10/16/2026 19:37 6 11.89
10/16/2026 19:37 100 11.90
10/16/2026 19:37 100 11.90
10/16/2026 19:37 100 11.90
10/16/2026 19:37 100 11.90
10/16/2026 19:37 48 11.90
10/16/2026 19:37 4 11.90
10/16/2026 19:37 16 11.90
10/16/2026 19:37 21 11.91
10/16/2026 19:25 5 11.92
10/16/2026 19:19 1 11.94
10/16/2026 19:18 9 11.94
10/16/2026 19:18 100 11.92
10/16/2026 19:16 4 11.94
10/16/2026 19:16 65 11.93
10/16/2026 19:10 8 11.92
10/16/2026 19:10 147 11.92
10/16/2026 19:10 42 11.92
10/16/2026 19:10 100 11.92
10/16/2026 19:10 100 11.92
10/16/2026 19:10 134 11.92
10/16/2026 19:10 1 11.89
10/16/2026 19:06 100 11.88
10/16/2026 19:06 200 11.88
10/16/2026 19:06 50 11.84
10/16/2026 19:06 50 11.84
10/16/2026 19:06 2 11.83
10/16/2026 19:06 18 11.83
10/16/2026 19:06 4 11.83
10/16/2026 19:06 2 11.82
10/16/2026 19:06 10 11.82
10/16/2026 19:06 13 11.82
10/16/2026 19:06 100 11.82
10/16/2026 19:05 100 11.81
10/16/2026 19:04 16 11.78
10/16/2026 19:03 100 11.80
10/16/2026 19:03 12 11.80
10/16/2026 19:01 15 11.80
10/16/2026 19:01 1 11.81
10/16/2026 19:01 1 11.82
10/16/2026 19:01 1 11.82
10/16/2026 19:01 96 11.82
10/16/2026 19:01 32 11.82
10/16/2026 19:01 1 11.82
10/16/2026 19:01 84 11.82
10/16/2026 19:01 8 11.82
10/16/2026 19:01 8 11.82
10/16/2026 19:00 1 11.86
10/16/2026 19:00 100 11.86
10/16/2026 18:58 5 11.845
10/16/2026 18:51 7 11.83
10/16/2026 18:51 1 11.83
10/16/2026 18:48 2 11.83
10/16/2026 18:48 1 11.83
10/16/2026 18:41 100 11.87
10/16/2026 18:41 13 11.84
10/16/2026 18:41 18 11.84
10/16/2026 18:41 4 11.84
10/16/2026 18:41 20 11.84
10/16/2026 18:41 70 11.83
10/16/2026 18:41 100 11.83
10/16/2026 18:41 100 11.83
10/16/2026 18:39 8 11.81
10/16/2026 18:39 1 11.81
10/16/2026 18:15 100 11.86
10/16/2026 18:15 1 11.83
10/16/2026 18:15 100 11.83
10/16/2026 18:15 15 11.83
10/16/2026 18:15 100 11.83
10/16/2026 18:15 1 11.82
10/16/2026 18:14 4 11.81
10/16/2026 18:14 100 11.81
10/16/2026 18:14 100 11.81
10/16/2026 18:12 100 11.87
10/16/2026 18:12 12 11.86
10/16/2026 18:12 5 11.86
10/16/2026 18:12 8 11.87
10/16/2026 18:12 14 11.87
10/16/2026 18:12 8 11.87
10/16/2026 18:12 100 11.885
10/16/2026 18:10 3 11.91
10/16/2026 18:10 1 11.91
10/16/2026 18:10 96 11.91
10/16/2026 18:10 4 11.91
10/16/2026 17:55 100 11.905
10/16/2026 17:55 100 11.89
10/16/2026 17:55 31 11.89
10/16/2026 17:55 100 11.89
10/16/2026 17:54 100 11.88
10/16/2026 17:54 10 11.88
10/16/2026 17:54 82 11.88
10/16/2026 17:54 20 11.87
10/16/2026 17:53 16 11.85
10/16/2026 17:53 24 11.85
10/16/2026 17:53 100 11.85
10/16/2026 17:53 24 11.85
10/16/2026 17:52 16 11.87
10/16/2026 17:52 24 11.89
10/16/2026 17:52 141 11.86
10/16/2026 17:52 48 11.86
10/16/2026 17:52 10 11.86
10/16/2026 17:52 100 11.86
10/16/2026 17:52 47 11.86
10/16/2026 17:41 1 11.83
10/16/2026 17:35 24 11.84
10/16/2026 17:33 10 11.86
10/16/2026 17:33 10 11.86
10/16/2026 17:33 299 11.86
10/16/2026 17:30 1 11.86
10/16/2026 17:30 2 11.835
10/16/2026 17:30 9 11.835
10/16/2026 17:20 76 11.86
10/16/2026 17:14 5 11.86
10/16/2026 17:14 5 11.86
10/16/2026 17:13 5 11.86
10/16/2026 17:12 5 11.86
10/16/2026 17:11 4 11.86
10/16/2026 17:11 1 11.86
10/16/2026 17:11 100 11.84
10/16/2026 17:11 100 11.81
10/16/2026 17:10 9 11.80
10/16/2026 17:10 100 11.80
10/16/2026 17:10 100 11.79
10/16/2026 17:08 18 11.79
10/16/2026 17:03 100 11.83
10/16/2026 17:03 2 11.81
10/16/2026 16:54 4 11.86
10/16/2026 16:39 4 11.87
10/16/2026 16:35 1 11.88
10/16/2026 16:34 4 11.91
10/16/2026 16:32 1 11.88
10/16/2026 16:30 1 11.89
10/16/2026 16:30 4 11.89
10/16/2026 16:29 10 11.895
10/16/2026 16:29 10 11.895
10/16/2026 16:18 15 11.93
10/16/2026 16:18 7 11.93
10/16/2026 16:17 10 11.91
10/16/2026 16:17 40 11.91
10/16/2026 16:14 3 11.88
10/16/2026 16:14 10 11.87
10/16/2026 16:14 25 11.89
10/16/2026 16:14 75 11.89
10/16/2026 16:14 25 11.90
10/16/2026 16:13 16 11.90
10/16/2026 16:07 100 11.90
10/16/2026 16:07 12 11.91
10/16/2026 16:07 18 11.91
10/16/2026 16:07 8 11.935
10/16/2026 16:07 28 11.935
10/16/2026 16:02 200 11.93
10/16/2026 16:02 100 11.94
10/16/2026 16:02 118 11.95
10/16/2026 16:02 100 11.95
10/16/2026 16:02 82 11.95
10/16/2026 16:02 18 11.96
10/16/2026 16:02 25 11.97
10/16/2026 15:55 6 11.96
10/16/2026 15:52 10 11.97
10/16/2026 15:52 100 11.97
10/16/2026 15:52 15 11.96
10/16/2026 15:52 25 11.96
10/16/2026 15:52 9 11.99
10/16/2026 15:50 200 12.00
10/16/2026 15:50 200 12.00
10/16/2026 15:50 100 11.99
10/16/2026 15:50 6 11.99
10/16/2026 15:50 10 11.99
10/16/2026 15:50 78 11.99
10/16/2026 15:50 3 11.99
10/16/2026 15:50 97 11.99
10/16/2026 15:47 54 11.99
10/16/2026 15:46 25 11.93
10/16/2026 15:44 1 11.99
10/16/2026 15:40 24 12.09
10/16/2026 15:40 1 12.06
10/16/2026 15:40 10 12.00
10/16/2026 15:40 100 12.00
10/16/2026 15:40 10 12.00
10/16/2026 15:35 2 11.73
10/16/2026 15:35 1 11.73
10/16/2026 15:30 117 11.97