Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,033.88 -2,929.20 (-4.65%) CMC Crypto 200
1,279.01 -60.05 (-4.48%)
Red Oak Technology Select (ROGSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 26 Apr 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 25 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 24 Apr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 23 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 22 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 19 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 18 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 17 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 16 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 15 Apr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 12 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 11 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 10 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 09 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 08 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 05 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 04 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 03 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 02 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 01 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 28 Mar 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 27 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 26 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 25 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 22 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 21 Mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 20 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 19 Mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 18 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 15 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 14 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 13 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 12 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 11 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 08 Mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 07 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 06 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 05 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 04 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 01 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 29 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 28 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 27 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 26 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 23 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 22 Feb 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 21 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 20 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 16 Feb 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 15 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 14 Feb 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 13 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 12 Feb 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 09 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 08 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 07 Feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 06 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 05 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 02 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 01 Feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 31 Jan 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 30 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 29 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 26 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 25 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 24 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 23 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 22 Jan 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 19 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 18 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 17 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 16 Jan 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 12 Jan 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 11 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 10 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 09 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 08 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 05 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 04 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 03 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 02 Jan 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 29 Dec 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 28 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 27 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 27 Dec 2023 | 0.073 Dividend | |||||
| 27 Dec 2023 | 1.596 Capital gain | |||||
| 26 Dec 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 39.58 | - |
| 22 Dec 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 39.42 | - |
| 21 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 39.49 | - |
| 20 Dec 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 38.93 | - |
| 19 Dec 2023 | 41.12 | 41.12 | 41.12 | 41.12 | 39.46 | - |
| 18 Dec 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 39.28 | - |
| 15 Dec 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 39.01 | - |
| 14 Dec 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 38.75 | - |
| 13 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 38.78 | - |
| 12 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 38.42 | - |
| 11 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 38.42 | - |
| 08 Dec 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 37.99 | - |
| *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.