U.S. markets closed

RMB Mendon Financial Services C (RMBNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.66+0.28 (+0.81%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202434.3834.3834.3834.3834.38-
01 may 202433.8233.8233.8233.8233.82-
30 abr 202433.3033.3033.3033.3033.30-
29 abr 202433.6333.6333.6333.6333.63-
26 abr 202433.7433.7433.7433.7433.74-
25 abr 202434.0434.0434.0434.0434.04-
24 abr 202434.4134.4134.4134.4134.41-
23 abr 202434.3234.3234.3234.3234.32-
22 abr 202433.7633.7633.7633.7633.76-
19 abr 202433.3933.3933.3933.3933.39-
18 abr 202432.4732.4732.4732.4732.47-
17 abr 202432.3732.3732.3732.3732.37-
16 abr 202432.4232.4232.4232.4232.42-
15 abr 202432.6032.6032.6032.6032.60-
12 abr 202432.8032.8032.8032.8032.80-
11 abr 202432.9932.9932.9932.9932.99-
10 abr 202432.9932.9932.9932.9932.99-
09 abr 202434.5934.5934.5934.5934.59-
08 abr 202434.4734.4734.4734.4734.47-
05 abr 202434.0934.0934.0934.0934.09-
04 abr 202433.9633.9633.9633.9633.96-
03 abr 202433.9533.9533.9533.9533.95-
02 abr 202434.1734.1734.1734.1734.17-
01 abr 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 ene 202435.3035.3035.3035.3035.30-
30 ene 202436.9236.9236.9236.9236.92-
29 ene 202437.1137.1137.1137.1137.11-
26 ene 202436.7636.7636.7636.7636.76-
25 ene 202436.6336.6336.6336.6336.63-
24 ene 202436.9036.9036.9036.9036.90-
23 ene 202436.6436.6436.6436.6436.64-
22 ene 202436.9536.9536.9536.9536.95-
19 ene 202435.6035.6035.6035.6035.60-
18 ene 202435.6035.6035.6035.6035.60-
17 ene 202435.4335.4335.4335.4335.43-
16 ene 202435.5635.5635.5635.5635.56-
12 ene 202436.1936.1936.1936.1936.19-
11 ene 202436.4436.4436.4436.4436.44-
10 ene 202436.7436.7436.7436.7436.74-
09 ene 202436.7136.7136.7136.7136.71-
08 ene 202437.1637.1637.1637.1637.16-
05 ene 202436.9636.9636.9636.9636.96-
04 ene 202436.8236.8236.8236.8236.82-
03 ene 202436.7136.7136.7136.7136.71-
02 ene 202437.5037.5037.5037.5037.50-
29 dic 202337.5437.5437.5437.5437.54-
28 dic 202338.1038.1038.1038.1038.10-
27 dic 202338.1638.1638.1638.1638.16-
26 dic 202338.1138.1138.1138.1138.11-
22 dic 202337.6037.6037.6037.6037.60-
21 dic 202337.3237.3237.3237.3237.32-
20 dic 202337.0437.0437.0437.0437.04-
19 dic 202337.5337.5337.5337.5337.53-
18 dic 202336.9436.9436.9436.9436.94-
15 dic 202337.1237.1237.1237.1237.12-
14 dic 202337.4837.4837.4837.4837.48-
14 dic 20230.3 Dividendo
13 dic 202336.7236.7236.7236.7236.42-
12 dic 202334.9134.9134.9134.9134.62-
*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...