RMB Mendon Financial Services A (RMBKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 16 may 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 15 may 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 14 may 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 13 may 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 10 may 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 09 may 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 08 may 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 07 may 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 06 may 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 03 may 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 02 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 01 may 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 30 abr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 29 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 26 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 25 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 24 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 23 abr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 22 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 19 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 18 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 17 abr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 16 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 15 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 12 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 11 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 10 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 09 abr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 08 abr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 05 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 04 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 03 abr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 01 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 28 mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 27 mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 26 mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 25 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 21 mar 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 20 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 19 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 18 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 15 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 14 mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 13 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 12 mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 11 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 08 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 07 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 06 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 05 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 04 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 01 mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 29 feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 28 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 27 feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 26 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 23 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 22 feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 21 feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 20 feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 16 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 15 feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 14 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 13 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 12 feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 09 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 08 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 07 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 06 feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 05 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 02 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 01 feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 31 ene 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 30 ene 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 29 ene 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 26 ene 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 25 ene 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 24 ene 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 23 ene 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 22 ene 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 19 ene 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 18 ene 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 17 ene 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 16 ene 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 12 ene 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 11 ene 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 10 ene 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 09 ene 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 08 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 05 ene 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 04 ene 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 03 ene 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 02 ene 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 29 dic 2023 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 28 dic 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 27 dic 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 26 dic 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| *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.