UK markets open in 4 hours 51 minutes
NIKKEI 225
39,710.18 +368.64 (+0.94%) HANG SENG
17,734.00 +17.53 (+0.10%) CRUDE OIL
82.10 +0.36 (+0.44%) GOLD FUTURES
2,331.30 -5.30 (-0.23%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,041.84 +855.62 (+1.78%)
RMB Mendon Financial Services I (RMBLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 26 Jun 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 25 Jun 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 24 Jun 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 21 Jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 20 Jun 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 18 Jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 17 Jun 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 14 Jun 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 13 Jun 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 12 Jun 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 11 Jun 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 10 Jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 07 Jun 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 06 Jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 05 Jun 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 04 Jun 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 03 Jun 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 31 May 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 30 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 29 May 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 28 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 24 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 23 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 22 May 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 21 May 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 20 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 17 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 16 May 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 15 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 14 May 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 13 May 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 10 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 09 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 08 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 07 May 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 06 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 03 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 02 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 01 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 30 Apr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 29 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 26 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 25 Apr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 24 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 23 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 22 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 19 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 18 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 17 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 16 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 15 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 12 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 11 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 10 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 09 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 08 Apr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 05 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 04 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 03 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 02 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 01 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 28 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 27 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 26 Mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 25 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 22 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 21 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 20 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 19 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 18 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 15 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 14 Mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 13 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 12 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 11 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 08 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 07 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 06 Mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 05 Mar 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 04 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 01 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 29 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 28 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 27 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 26 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 23 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 22 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 21 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 20 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 16 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 15 Feb 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 14 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 13 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 12 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 09 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 08 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 07 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 06 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 05 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| *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.