UK markets closed

RMB Mendon Financial Services C (RMBNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.19-0.32 (-0.95%)
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202433.1933.1933.1933.1933.19-
13 Jun 202433.5133.5133.5133.5133.51-
12 Jun 202433.9933.9933.9933.9933.99-
11 Jun 202433.2333.2333.2333.2333.23-
10 Jun 202433.3533.3533.3533.3533.35-
07 Jun 202433.8433.8433.8433.8433.84-
06 Jun 202433.8233.8233.8233.8233.82-
05 Jun 202433.8633.8633.8633.8633.86-
04 Jun 202433.6433.6433.6433.6433.64-
03 Jun 202434.1034.1034.1034.1034.10-
31 May 202434.5434.5434.5434.5434.54-
30 May 202434.2234.2234.2234.2234.22-
29 May 202433.6933.6933.6933.6933.69-
28 May 202434.3434.3434.3434.3434.34-
24 May 202434.6334.6334.6334.6334.63-
23 May 202434.4634.4634.4634.4634.46-
22 May 202435.2835.2835.2835.2835.28-
21 May 202435.4935.4935.4935.4935.49-
20 May 202435.4835.4835.4835.4835.48-
17 May 202435.8535.8535.8535.8535.85-
16 May 202435.4335.4335.4335.4335.43-
15 May 202435.4535.4535.4535.4535.45-
14 May 202435.1235.1235.1235.1235.12-
13 May 202434.9134.9134.9134.9134.91-
10 May 202435.0935.0935.0935.0935.09-
09 May 202435.2735.2735.2735.2735.27-
08 May 202435.0435.0435.0435.0435.04-
07 May 202434.8334.8334.8334.8334.83-
06 May 202434.8534.8534.8534.8534.85-
03 May 202434.6634.6634.6634.6634.66-
02 May 202434.3834.3834.3834.3834.38-
01 May 202433.8233.8233.8233.8233.82-
30 Apr 202433.3033.3033.3033.3033.30-
29 Apr 202433.6333.6333.6333.6333.63-
26 Apr 202433.7433.7433.7433.7433.74-
25 Apr 202434.0434.0434.0434.0434.04-
24 Apr 202434.4134.4134.4134.4134.41-
23 Apr 202434.3234.3234.3234.3234.32-
22 Apr 202433.7633.7633.7633.7633.76-
19 Apr 202433.3933.3933.3933.3933.39-
18 Apr 202432.4732.4732.4732.4732.47-
17 Apr 202432.3732.3732.3732.3732.37-
16 Apr 202432.4232.4232.4232.4232.42-
15 Apr 202432.6032.6032.6032.6032.60-
12 Apr 202432.8032.8032.8032.8032.80-
11 Apr 202432.9932.9932.9932.9932.99-
10 Apr 202432.9932.9932.9932.9932.99-
09 Apr 202434.5934.5934.5934.5934.59-
08 Apr 202434.4734.4734.4734.4734.47-
05 Apr 202434.0934.0934.0934.0934.09-
04 Apr 202433.9633.9633.9633.9633.96-
03 Apr 202433.9533.9533.9533.9533.95-
02 Apr 202434.1734.1734.1734.1734.17-
01 Apr 202434.6434.6434.6434.6434.64-
28 Mar 202435.3535.3535.3535.3535.35-
27 Mar 202435.1335.1335.1335.1335.13-
26 Mar 202434.1234.1234.1234.1234.12-
25 Mar 202434.4734.4734.4734.4734.47-
22 Mar 202434.4334.4334.4334.4334.43-
21 Mar 202435.0135.0135.0135.0135.01-
20 Mar 202434.6434.6434.6434.6434.64-
19 Mar 202433.6433.6433.6433.6433.64-
18 Mar 202433.4533.4533.4533.4533.45-
15 Mar 202433.6333.6333.6333.6333.63-
14 Mar 202433.4433.4433.4433.4433.44-
13 Mar 202434.3434.3434.3434.3434.34-
12 Mar 202434.4934.4934.4934.4934.49-
11 Mar 202434.8334.8334.8334.8334.83-
08 Mar 202434.8434.8434.8434.8434.84-
07 Mar 202434.8434.8434.8434.8434.84-
06 Mar 202434.7834.7834.7834.7834.78-
05 Mar 202434.8634.8634.8634.8634.86-
04 Mar 202433.9933.9933.9933.9933.99-
01 Mar 202434.1234.1234.1234.1234.12-
29 Feb 202434.3634.3634.3634.3634.36-
28 Feb 202433.9033.9033.9033.9033.90-
27 Feb 202434.1434.1434.1434.1434.14-
26 Feb 202434.0634.0634.0634.0634.06-
23 Feb 202434.2834.2834.2834.2834.28-
22 Feb 202434.2234.2234.2234.2234.22-
21 Feb 202434.3834.3834.3834.3834.38-
20 Feb 202434.5934.5934.5934.5934.59-
16 Feb 202434.8134.8134.8134.8134.81-
15 Feb 202435.1135.1135.1135.1135.11-
14 Feb 202433.9733.9733.9733.9733.97-
13 Feb 202433.5233.5233.5233.5233.52-
12 Feb 202434.9234.9234.9234.9234.92-
09 Feb 202434.3334.3334.3334.3334.33-
08 Feb 202433.9233.9233.9233.9233.92-
07 Feb 202433.7533.7533.7533.7533.75-
06 Feb 202434.0134.0134.0134.0134.01-
05 Feb 202434.2634.2634.2634.2634.26-
02 Feb 202434.6334.6334.6334.6334.63-
01 Feb 202434.8634.8634.8634.8634.86-
31 Jan 202435.3035.3035.3035.3035.30-
30 Jan 202436.9236.9236.9236.9236.92-
29 Jan 202437.1137.1137.1137.1137.11-
26 Jan 202436.7636.7636.7636.7636.76-
25 Jan 202436.6336.6336.6336.6336.63-
24 Jan 202436.9036.9036.9036.9036.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...