Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.43 +38.64 (+0.75%) Dow
38,767.07 +91.39 (+0.24%) Nasdaq
16,299.48 +143.15 (+0.89%) Bitcoin USD
63,061.89 -903.26 (-1.41%) CMC Crypto 200
1,360.71 +48.09 (+3.66%)
Manning & Napier Rainier Intl Discv I (RAIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 01 May 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 30 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 29 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 26 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 25 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 24 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 23 Apr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 22 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 19 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 18 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 17 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 16 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 15 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 12 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 11 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 10 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 09 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 08 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 05 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 04 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 03 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 02 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 01 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 28 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 27 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 26 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 25 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 22 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 21 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 20 Mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 19 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 18 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 15 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 14 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 13 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 12 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 11 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 08 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 07 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 06 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 05 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 04 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 01 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 29 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 28 Feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 27 Feb 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 26 Feb 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 23 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 22 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 21 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 20 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 16 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 15 Feb 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 14 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 13 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 12 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 09 Feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 08 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 07 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 05 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 02 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 01 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 31 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 30 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 29 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 26 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 25 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 24 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 23 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 22 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 19 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 18 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 17 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 16 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 12 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 11 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 10 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 09 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 08 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 05 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 04 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 03 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 02 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 29 Dec 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 28 Dec 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 27 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 26 Dec 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 22 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 21 Dec 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 20 Dec 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 19 Dec 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 18 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 15 Dec 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 14 Dec 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 13 Dec 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 13 Dec 2023 | 0.298 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.