Singapore markets close in 20 minutes
Straits Times Index
3,295.74 +23.02 (+0.70%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,085.22 +40.41 (+0.50%) Bitcoin USD
66,571.45 +470.34 (+0.71%) CMC Crypto 200
1,435.52 +11.41 (+0.80%)
T. Rowe Price Mid-Cap Value (TRMCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 22 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 19 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 18 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 17 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 16 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 15 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 12 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 11 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 10 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 09 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 08 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 05 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 04 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 03 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 02 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 01 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 28 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 27 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 26 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 25 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 22 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 21 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 20 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 19 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 18 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 15 Mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 14 Mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 13 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 12 Mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 11 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 08 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 07 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 06 Mar 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 05 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 04 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 01 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 28 Feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 27 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 26 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 23 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 22 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 21 Feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 20 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 16 Feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 15 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 14 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 13 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 12 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 09 Feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 08 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 07 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 06 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 05 Feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 02 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 01 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 31 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 30 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 29 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 26 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 25 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 24 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 23 Jan 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 22 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 19 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 18 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 17 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 16 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 12 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 11 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 10 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 09 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 08 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 05 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 04 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 03 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 02 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 29 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 28 Dec 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 27 Dec 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 26 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 22 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 21 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 20 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 19 Dec 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 18 Dec 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 15 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 14 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 13 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 13 Dec 2023 | 0.357 Dividend | |||||
| 13 Dec 2023 | 2.031 Capital gain | |||||
| 12 Dec 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 29.40 | - |
| 11 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 29.39 | - |
| 08 Dec 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 29.19 | - |
| 07 Dec 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 29.06 | - |
| 06 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 28.86 | - |
| 05 Dec 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 28.82 | - |
| 04 Dec 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 29.21 | - |
| 01 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 29.12 | - |
| *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.