Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,821.55 +707.25 (+1.22%) CMC Crypto 200
1,267.64 -3.10 (-0.24%)
Manning & Napier Rainier Intl Discv S (RISAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 30 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 29 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 26 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 25 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 24 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 23 Apr 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 22 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 19 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 18 Apr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 17 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 16 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 15 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 12 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 11 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 10 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 09 Apr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 08 Apr 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 05 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 04 Apr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 03 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 02 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 01 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 28 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 27 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 26 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 25 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 22 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 21 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 20 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 19 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 18 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 15 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 14 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 13 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 12 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 11 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 08 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 07 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 06 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 05 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 04 Mar 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 01 Mar 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 29 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 28 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 27 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 26 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 23 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 22 Feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 21 Feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 20 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 16 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 15 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 14 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 13 Feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 12 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 09 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 08 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 07 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 06 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 05 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 02 Feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 01 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 31 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 30 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 29 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 26 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 25 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 24 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 23 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 22 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 19 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 18 Jan 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 17 Jan 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 16 Jan 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 12 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 11 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 10 Jan 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 09 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 08 Jan 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 05 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 04 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 03 Jan 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 02 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 29 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 28 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 27 Dec 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 26 Dec 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 22 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 21 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 20 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 19 Dec 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 18 Dec 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 14 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Dec 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 Dec 2023 | 0.229 Dividend | |||||
| 12 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.42 | - |
| 11 Dec 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.44 | - |
| 08 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.32 | - |
| *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.