Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,603.35 +1,744.61 (+2.57%) CMC Crypto 200
1,499.74 +31.81 (+2.17%)
Lazard International Strategic Eq R6 (RLITX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 30 May 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 29 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 28 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 24 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 23 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 22 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 21 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 20 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 17 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 16 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 15 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 14 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 13 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 10 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 09 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 08 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 07 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 06 May 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 03 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 02 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 01 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 30 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 26 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 25 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 24 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 23 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 22 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 19 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 18 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 17 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 16 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 15 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 12 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 11 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 10 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 09 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 08 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 05 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 04 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 03 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 02 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 01 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 28 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 27 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 26 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 25 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 22 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 21 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 20 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 19 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 18 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 14 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 13 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 12 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 11 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 08 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 07 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 06 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 05 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 04 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 01 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 29 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 28 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 27 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 26 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 23 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 22 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 21 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 20 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 16 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 15 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 14 Feb 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 13 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 12 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 09 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 08 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 07 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 06 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 05 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 02 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 01 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 31 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 30 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 29 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 26 Jan 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 25 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 24 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 23 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 22 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 19 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 18 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 17 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 16 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 12 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 11 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 10 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 09 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| *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.