City National Rochdale Equity Income N (RIMHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 03 jul 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 02 jul 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 01 jul 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 28 jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 27 jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 26 jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 25 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 24 jun 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 21 jun 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 20 jun 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 18 jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 17 jun 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 14 jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 13 jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 12 jun 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 11 jun 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 10 jun 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 07 jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 06 jun 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 05 jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 04 jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 03 jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 31 may 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 30 may 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 29 may 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 28 may 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 24 may 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 23 may 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 22 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 21 may 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 20 may 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 17 may 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 16 may 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 15 may 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 14 may 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 13 may 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 10 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 09 may 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 08 may 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 07 may 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 06 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 03 may 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 02 may 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 01 may 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 30 abr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 29 abr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 26 abr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 25 abr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 24 abr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 23 abr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 22 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 19 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 18 abr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 17 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 16 abr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 15 abr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 12 abr 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 11 abr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 10 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 09 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 08 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 05 abr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 04 abr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 03 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 02 abr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 01 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 28 mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 27 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 26 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 26 mar 2024 | 0.506 Dividendo | |||||
| 25 mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.31 | - |
| 22 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.27 | - |
| 21 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.48 | - |
| 20 mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.28 | - |
| 19 mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.99 | - |
| 18 mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.76 | - |
| 15 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.69 | - |
| 14 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.66 | - |
| 13 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 33.98 | - |
| 12 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.85 | - |
| 11 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 33.93 | - |
| 08 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.74 | - |
| 07 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.69 | - |
| 06 mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.58 | - |
| 05 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.40 | - |
| 04 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.32 | - |
| 01 mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.04 | - |
| 29 feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.05 | - |
| 28 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.89 | - |
| 27 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.89 | - |
| 26 feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.65 | - |
| 23 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.00 | - |
| 22 feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.83 | - |
| 21 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.82 | - |
| 20 feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.68 | - |
| 16 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.77 | - |
| 15 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.82 | - |
| 14 feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.35 | - |
| *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.