Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,131.05 -107.41 (-0.16%) CMC Crypto 200
1,371.73 -46.15 (-3.26%)
Reinhart Mid Cap PMV Adv (RPMVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 13 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 12 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 11 Jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 10 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 07 Jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 06 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 05 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 04 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 03 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 31 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 30 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 29 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 28 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 24 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 23 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 22 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 21 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 20 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 17 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 16 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 15 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 14 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 13 May 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 10 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 09 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 07 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 06 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 03 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 02 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 01 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 30 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 29 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 26 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 25 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 24 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 23 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 22 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 19 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 18 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 17 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 16 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 15 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 11 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 10 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 09 Apr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 08 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 04 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 03 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 02 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 01 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 28 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 27 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 25 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 22 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 21 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 20 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 19 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 18 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 15 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 14 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 13 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 12 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 11 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 07 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 06 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 05 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 04 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 01 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 29 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 28 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 27 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 26 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 23 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 22 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 21 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 20 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 16 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 15 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 14 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 13 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 12 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 09 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 08 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 07 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 06 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 05 Feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 02 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 01 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 31 Jan 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 30 Jan 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 29 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 26 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 25 Jan 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 24 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| *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.