Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,358.47 -57.98 (-0.69%) Bitcoin USD
69,500.08 -1,644.11 (-2.31%) CMC Crypto 200
1,508.63 -17.79 (-1.16%)
RMB Mendon Financial Services C (RMBNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 20 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 17 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 16 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 15 May 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 14 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 13 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 10 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 09 May 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 08 May 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 07 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 06 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 03 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 02 May 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 01 May 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 30 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 29 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 26 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 25 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 24 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 23 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 22 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 19 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 18 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 17 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 16 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 15 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 12 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 11 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 10 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 09 Apr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 08 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 05 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 04 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 03 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 02 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 01 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 28 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 27 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 26 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 25 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 22 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 21 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 20 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 19 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 18 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 15 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 14 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 13 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 12 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 11 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 08 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 07 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 06 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 05 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 04 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 01 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 29 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 28 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 27 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 26 Feb 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 23 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 22 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 21 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 20 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 16 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 15 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 14 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 13 Feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 12 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 09 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 08 Feb 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 07 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 06 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 05 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 02 Feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 01 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 31 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 30 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 29 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 26 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 25 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 24 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 23 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 22 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 19 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 18 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 17 Jan 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 16 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 12 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 11 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 10 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 09 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 08 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 05 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 04 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 03 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 02 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 29 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| *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.