U.S. markets open in 6 hours 56 minutes
F S&P 500
5,520.25 +3.25 (+0.06%) F Dow Jones
39,880.00 +36.00 (+0.09%) F Nasdaq
19,785.25 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,056.20 +3.40 (+0.17%) Petróleo
81.63 0.00 (0.00%) Oro
2,336.70 -7.70 (-0.33%)
Ranger Micro Cap Institutional (RFIMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 21 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 20 jun 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 18 jun 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 17 jun 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 14 jun 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 13 jun 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 12 jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 11 jun 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 10 jun 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 07 jun 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 06 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 05 jun 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 04 jun 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 03 jun 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 31 may 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 30 may 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 29 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 28 may 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 24 may 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 23 may 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 22 may 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 21 may 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 20 may 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 17 may 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 16 may 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 15 may 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 14 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 13 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 10 may 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 09 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 08 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 06 may 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 03 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 02 may 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 01 may 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 30 abr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 29 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 26 abr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 25 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 24 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 23 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 22 abr 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 19 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 18 abr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 17 abr 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 16 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 15 abr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 12 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 11 abr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 10 abr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 09 abr 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 08 abr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 05 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 04 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 03 abr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 02 abr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 01 abr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 28 mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 27 mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 26 mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 25 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 22 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 21 mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 20 mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 19 mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 18 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 15 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 13 mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 12 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 11 mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 08 mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 07 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 06 mar 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 05 mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 04 mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 01 mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 29 feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 28 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 26 feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 23 feb 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 22 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 21 feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 20 feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 16 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 15 feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 13 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 12 feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 09 feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 08 feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 07 feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 06 feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 05 feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 02 feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 01 feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 31 ene 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.