U.S. markets closed

RMB Small Cap I (RMBBX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
15.13-0.22 (-1.43%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202415.1315.1315.1315.1315.13-
13 jun 202415.3515.3515.3515.3515.35-
12 jun 202415.5115.5115.5115.5115.51-
11 jun 202415.2215.2215.2215.2215.22-
10 jun 202415.2215.2215.2215.2215.22-
07 jun 202415.1715.1715.1715.1715.17-
06 jun 202415.3215.3215.3215.3215.32-
05 jun 202415.3815.3815.3815.3815.38-
04 jun 202415.1915.1915.1915.1915.19-
03 jun 202415.3515.3515.3515.3515.35-
31 may 202415.5215.5215.5215.5215.52-
30 may 202415.3815.3815.3815.3815.38-
29 may 202415.2915.2915.2915.2915.29-
28 may 202415.5415.5415.5415.5415.54-
24 may 202415.6615.6615.6615.6615.66-
23 may 202415.5815.5815.5815.5815.58-
22 may 202415.8315.8315.8315.8315.83-
21 may 202415.9715.9715.9715.9715.97-
20 may 202416.0316.0316.0316.0316.03-
17 may 202415.9715.9715.9715.9715.97-
16 may 202415.9215.9215.9215.9215.92-
15 may 202416.0316.0316.0316.0316.03-
14 may 202415.8515.8515.8515.8515.85-
13 may 202415.7115.7115.7115.7115.71-
10 may 202415.7915.7915.7915.7915.79-
09 may 202415.8115.8115.8115.8115.81-
08 may 202415.6615.6615.6615.6615.66-
07 may 202415.6915.6915.6915.6915.69-
06 may 202415.6415.6415.6415.6415.64-
03 may 202415.4415.4415.4415.4415.44-
02 may 202415.2815.2815.2815.2815.28-
01 may 202415.0215.0215.0215.0215.02-
30 abr 202414.9414.9414.9414.9414.94-
29 abr 202415.1915.1915.1915.1915.19-
26 abr 202415.0915.0915.0915.0915.09-
25 abr 202415.0015.0015.0015.0015.00-
24 abr 202415.0915.0915.0915.0915.09-
23 abr 202415.0915.0915.0915.0915.09-
22 abr 202414.7814.7814.7814.7814.78-
19 abr 202414.6214.6214.6214.6214.62-
18 abr 202414.6214.6214.6214.6214.62-
17 abr 202414.6014.6014.6014.6014.60-
16 abr 202414.7614.7614.7614.7614.76-
15 abr 202414.8014.8014.8014.8014.80-
12 abr 202415.0115.0115.0115.0115.01-
11 abr 202415.2215.2215.2215.2215.22-
10 abr 202415.1615.1615.1615.1615.16-
09 abr 202415.5715.5715.5715.5715.57-
08 abr 202415.5415.5415.5415.5415.54-
05 abr 202415.4215.4215.4215.4215.42-
04 abr 202415.3315.3315.3315.3315.33-
03 abr 202415.4115.4115.4115.4115.41-
02 abr 202415.3915.3915.3915.3915.39-
01 abr 202415.6715.6715.6715.6715.67-
28 mar 202415.8215.8215.8215.8215.82-
27 mar 202415.7715.7715.7715.7715.77-
26 mar 202415.5115.5115.5115.5115.51-
25 mar 202415.5415.5415.5415.5415.54-
22 mar 202415.6215.6215.6215.6215.62-
21 mar 202415.7215.7215.7215.7215.72-
20 mar 202415.5415.5415.5415.5415.54-
19 mar 202415.3415.3415.3415.3415.34-
18 mar 202415.2015.2015.2015.2015.20-
15 mar 202415.2315.2315.2315.2315.23-
14 mar 202415.2115.2115.2115.2115.21-
13 mar 202415.4115.4115.4115.4115.41-
12 mar 202415.4615.4615.4615.4615.46-
11 mar 202415.4315.4315.4315.4315.43-
08 mar 202415.5615.5615.5615.5615.56-
07 mar 202415.6615.6615.6615.6615.66-
06 mar 202415.4715.4715.4715.4715.47-
05 mar 202415.3515.3515.3515.3515.35-
04 mar 202415.5115.5115.5115.5115.51-
01 mar 202415.4915.4915.4915.4915.49-
29 feb 202415.3815.3815.3815.3815.38-
28 feb 202415.3615.3615.3615.3615.36-
27 feb 202415.3615.3615.3615.3615.36-
26 feb 202415.3315.3315.3315.3315.33-
23 feb 202415.3115.3115.3115.3115.31-
22 feb 202415.3215.3215.3215.3215.32-
21 feb 202415.2115.2115.2115.2115.21-
20 feb 202415.1715.1715.1715.1715.17-
16 feb 202415.3615.3615.3615.3615.36-
15 feb 202415.4615.4615.4615.4615.46-
14 feb 202415.2515.2515.2515.2515.25-
13 feb 202414.9414.9414.9414.9414.94-
12 feb 202415.3515.3515.3515.3515.35-
09 feb 202415.2415.2415.2415.2415.24-
08 feb 202415.0615.0615.0615.0615.06-
07 feb 202414.8614.8614.8614.8614.86-
06 feb 202414.7514.7514.7514.7514.75-
05 feb 202414.7714.7714.7714.7714.77-
02 feb 202414.7714.7714.7714.7714.77-
01 feb 202414.7614.7614.7614.7614.76-
31 ene 202414.5814.5814.5814.5814.58-
30 ene 202414.9214.9214.9214.9214.92-
29 ene 202414.9414.9414.9414.9414.94-
26 ene 202414.7014.7014.7014.7014.70-
25 ene 202414.7214.7214.7214.7214.72-
24 ene 202414.6914.6914.6914.6914.69-
*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...