Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,854.24 +1,612.47 (+2.47%) CMC Crypto 200
1,363.79 -10.05 (-0.73%)
Columbia Global Value R (REVRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 15 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 14 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 13 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 10 May 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 09 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 08 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 07 May 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 06 May 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 03 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 02 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 01 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 30 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 29 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 26 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 25 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 23 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 22 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 19 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 18 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 17 Apr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 16 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 15 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 12 Apr 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 11 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 10 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 09 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 08 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 05 Apr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 04 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 03 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 02 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 01 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 28 Mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 27 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 26 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 22 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 21 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 20 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 19 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 18 Mar 2024 | 0.059 Dividend | |||||
| 15 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| 14 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.45 | - |
| 13 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.51 | - |
| 12 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.54 | - |
| 11 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | - |
| 08 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.46 | - |
| 07 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.47 | - |
| 06 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.35 | - |
| 05 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.23 | - |
| 04 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | - |
| 01 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | - |
| 29 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | - |
| 28 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.20 | - |
| 27 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.26 | - |
| 26 Feb 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.25 | - |
| 23 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.29 | - |
| 22 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.28 | - |
| 21 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.18 | - |
| 20 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.12 | - |
| 16 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.12 | - |
| 15 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.13 | - |
| 14 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - |
| 13 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | - |
| 12 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | - |
| 09 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | - |
| 08 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.11 | - |
| 07 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 06 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.12 | - |
| 05 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.05 | - |
| 02 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| 01 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | - |
| 31 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | - |
| 30 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | - |
| 29 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.16 | - |
| 26 Jan 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.08 | - |
| 25 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.09 | - |
| 24 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.99 | - |
| 23 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.96 | - |
| 22 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| 19 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | - |
| 18 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.81 | - |
| 17 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.76 | - |
| 16 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.86 | - |
| 12 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| 11 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.93 | - |
| 10 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
| 09 Jan 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | - |
| 08 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| 05 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.89 | - |
| 04 Jan 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.87 | - |
| 03 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.86 | - |
| 02 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | - |
| 29 Dec 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | - |
| 28 Dec 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 11.95 | - |
| 27 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 11.97 | - |
| *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.