Yahoo

Mail

Singapore markets close in 4 hours 17 minutes

Straits Times Index
3,286.62
-1.13(-0.03%)
Nikkei
37,947.34
+318.86(+0.85%)
Hang Seng
17,626.75
+342.21(+1.98%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,282.46
-10.92(-0.02%)
CMC Crypto 200
1,388.18
+5.61(+0.41%)

RMB Mendon Financial Services A (RMBKX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

39.49

-0.42

(-1.05%)

At close: 08:01PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	39.49	39.49	39.49	39.49	39.49	-
24 Apr 2024	39.91	39.91	39.91	39.91	39.91	-
23 Apr 2024	39.80	39.80	39.80	39.80	39.80	-
22 Apr 2024	39.15	39.15	39.15	39.15	39.15	-
19 Apr 2024	38.72	38.72	38.72	38.72	38.72	-
18 Apr 2024	37.66	37.66	37.66	37.66	37.66	-
17 Apr 2024	37.54	37.54	37.54	37.54	37.54	-
16 Apr 2024	37.59	37.59	37.59	37.59	37.59	-
15 Apr 2024	37.80	37.80	37.80	37.80	37.80	-
12 Apr 2024	38.04	38.04	38.04	38.04	38.04	-
11 Apr 2024	38.25	38.25	38.25	38.25	38.25	-
10 Apr 2024	38.25	38.25	38.25	38.25	38.25	-
09 Apr 2024	40.10	40.10	40.10	40.10	40.10	-
08 Apr 2024	39.97	39.97	39.97	39.97	39.97	-
05 Apr 2024	39.52	39.52	39.52	39.52	39.52	-
04 Apr 2024	39.37	39.37	39.37	39.37	39.37	-
03 Apr 2024	39.36	39.36	39.36	39.36	39.36	-
02 Apr 2024	39.61	39.61	39.61	39.61	39.61	-
01 Apr 2024	40.15	40.15	40.15	40.15	40.15	-
28 Mar 2024	40.98	40.98	40.98	40.98	40.98	-
27 Mar 2024	40.72	40.72	40.72	40.72	40.72	-
26 Mar 2024	39.54	39.54	39.54	39.54	39.54	-
25 Mar 2024	39.95	39.95	39.95	39.95	39.95	-
22 Mar 2024	39.91	39.91	39.91	39.91	39.91	-
21 Mar 2024	40.57	40.57	40.57	40.57	40.57	-
20 Mar 2024	40.15	40.15	40.15	40.15	40.15	-
19 Mar 2024	38.99	38.99	38.99	38.99	38.99	-
18 Mar 2024	38.76	38.76	38.76	38.76	38.76	-
15 Mar 2024	38.97	38.97	38.97	38.97	38.97	-
14 Mar 2024	38.75	38.75	38.75	38.75	38.75	-
13 Mar 2024	39.80	39.80	39.80	39.80	39.80	-
12 Mar 2024	39.97	39.97	39.97	39.97	39.97	-
11 Mar 2024	40.36	40.36	40.36	40.36	40.36	-
08 Mar 2024	40.37	40.37	40.37	40.37	40.37	-
07 Mar 2024	40.37	40.37	40.37	40.37	40.37	-
06 Mar 2024	40.29	40.29	40.29	40.29	40.29	-
05 Mar 2024	40.39	40.39	40.39	40.39	40.39	-
04 Mar 2024	39.39	39.39	39.39	39.39	39.39	-
01 Mar 2024	39.53	39.53	39.53	39.53	39.53	-
29 Feb 2024	39.81	39.81	39.81	39.81	39.81	-
28 Feb 2024	39.28	39.28	39.28	39.28	39.28	-
27 Feb 2024	39.54	39.54	39.54	39.54	39.54	-
26 Feb 2024	39.45	39.45	39.45	39.45	39.45	-
23 Feb 2024	39.71	39.71	39.71	39.71	39.71	-
22 Feb 2024	39.64	39.64	39.64	39.64	39.64	-
21 Feb 2024	39.82	39.82	39.82	39.82	39.82	-
20 Feb 2024	40.07	40.07	40.07	40.07	40.07	-
16 Feb 2024	40.32	40.32	40.32	40.32	40.32	-
15 Feb 2024	40.66	40.66	40.66	40.66	40.66	-
14 Feb 2024	39.35	39.35	39.35	39.35	39.35	-
13 Feb 2024	38.82	38.82	38.82	38.82	38.82	-
12 Feb 2024	40.44	40.44	40.44	40.44	40.44	-
09 Feb 2024	39.75	39.75	39.75	39.75	39.75	-
08 Feb 2024	39.28	39.28	39.28	39.28	39.28	-
07 Feb 2024	39.08	39.08	39.08	39.08	39.08	-
06 Feb 2024	39.38	39.38	39.38	39.38	39.38	-
05 Feb 2024	40.09	40.09	40.09	40.09	40.09	-
02 Feb 2024	40.09	40.09	40.09	40.09	40.09	-
01 Feb 2024	40.36	40.36	40.36	40.36	40.36	-
31 Jan 2024	40.87	40.87	40.87	40.87	40.87	-
30 Jan 2024	42.74	42.74	42.74	42.74	42.74	-
29 Jan 2024	42.97	42.97	42.97	42.97	42.97	-
26 Jan 2024	42.56	42.56	42.56	42.56	42.56	-
25 Jan 2024	42.40	42.40	42.40	42.40	42.40	-
24 Jan 2024	42.72	42.72	42.72	42.72	42.72	-
23 Jan 2024	42.42	42.42	42.42	42.42	42.42	-
22 Jan 2024	42.77	42.77	42.77	42.77	42.77	-
19 Jan 2024	41.21	41.21	41.21	41.21	41.21	-
18 Jan 2024	41.21	41.21	41.21	41.21	41.21	-
17 Jan 2024	41.01	41.01	41.01	41.01	41.01	-
16 Jan 2024	41.16	41.16	41.16	41.16	41.16	-
12 Jan 2024	41.89	41.89	41.89	41.89	41.89	-
11 Jan 2024	42.18	42.18	42.18	42.18	42.18	-
10 Jan 2024	42.52	42.52	42.52	42.52	42.52	-
09 Jan 2024	42.48	42.48	42.48	42.48	42.48	-
08 Jan 2024	43.00	43.00	43.00	43.00	43.00	-
05 Jan 2024	42.77	42.77	42.77	42.77	42.77	-
04 Jan 2024	42.60	42.60	42.60	42.60	42.60	-
03 Jan 2024	42.48	42.48	42.48	42.48	42.48	-
02 Jan 2024	43.39	43.39	43.39	43.39	43.39	-
29 Dec 2023	43.43	43.43	43.43	43.43	43.43	-
28 Dec 2023	44.08	44.08	44.08	44.08	44.08	-
27 Dec 2023	44.15	44.15	44.15	44.15	44.15	-
26 Dec 2023	44.10	44.10	44.10	44.10	44.10	-
22 Dec 2023	43.50	43.50	43.50	43.50	43.50	-
21 Dec 2023	43.17	43.17	43.17	43.17	43.17	-
20 Dec 2023	42.85	42.85	42.85	42.85	42.85	-
19 Dec 2023	43.41	43.41	43.41	43.41	43.41	-
18 Dec 2023	42.73	42.73	42.73	42.73	42.73	-
15 Dec 2023	42.93	42.93	42.93	42.93	42.93	-
14 Dec 2023	43.34	43.34	43.34	43.34	43.34	-
14 Dec 2023	0.56 Dividend
13 Dec 2023	42.68	42.68	42.68	42.68	42.12	-
12 Dec 2023	40.57	40.57	40.57	40.57	40.04	-
11 Dec 2023	40.72	40.72	40.72	40.72	40.19	-
08 Dec 2023	40.82	40.82	40.82	40.82	40.28	-
07 Dec 2023	40.49	40.49	40.49	40.49	39.96	-
06 Dec 2023	39.72	39.72	39.72	39.72	39.20	-
05 Dec 2023	39.42	39.42	39.42	39.42	38.90	-
04 Dec 2023	39.72	39.72	39.72	39.72	39.20	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,286.62-1.13(-0.03%)

Nikkei37,947.34+318.86(+0.85%)

Hang Seng17,626.75+342.21(+1.98%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,282.46-10.92(-0.02%)

CMC Crypto 2001,388.18+5.61(+0.41%)

RMB Mendon Financial Services A (RMBKX)

Straits Times Index
3,286.62
-1.13(-0.03%)

Nikkei
37,947.34
+318.86(+0.85%)

Hang Seng
17,626.75
+342.21(+1.98%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,282.46
-10.92(-0.02%)

CMC Crypto 200
1,388.18
+5.61(+0.41%)