Richards Packaging Income Fund (RPKIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:13AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 20 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 17 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 16 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 15 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 14 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 600 |
| 13 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 10 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 09 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 08 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
| 07 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 06 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 03 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2,200 |
| 02 may 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 300 |
| 01 may 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| 30 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 29 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 29 abr 2024 | 0.08 Dividendo | |||||
| 26 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | - |
| 25 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | 100 |
| 24 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 23 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 22 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 19 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 18 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 17 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 16 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 15 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 12 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 11 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 10 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 09 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 08 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 05 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 04 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 03 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 02 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 01 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 28 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 27 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | - |
| 27 mar 2024 | 0.081 Dividendo | |||||
| 26 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.58 | - |
| 25 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.58 | 100 |
| 22 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
| 21 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
| 20 mar 2024 | 23.67 | 23.67 | 23.66 | 23.66 | 23.50 | 200 |
| 19 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
| 18 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | - |
| 15 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.89 | 300 |
| 15 mar 2024 | 0.266 Dividendo | |||||
| 14 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 13 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 12 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 11 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 08 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 07 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 06 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 05 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | - |
| 04 mar 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.80 | 100 |
| 01 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | - |
| 29 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.89 | 200 |
| 28 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.51 | - |
| 28 feb 2024 | 0.081 Dividendo | |||||
| 27 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 26 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 23 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 22 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 21 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 20 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 16 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | - |
| 15 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.43 | 100 |
| 14 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.19 | 100 |
| 13 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 12 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 09 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 08 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 07 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 06 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| 05 feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | 500 |
| 02 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
| 01 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
| 31 ene 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | - |
| 30 ene 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | 100 |
| 30 ene 2024 | 0.082 Dividendo | |||||
| 29 ene 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | - |
| 26 ene 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.57 | 300 |
| 25 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 24 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 23 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 22 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 19 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 18 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 17 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 16 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | - |
| 12 ene 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.01 | 100 |
| 11 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 10 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 09 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 08 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| 05 ene 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.51 | - |
| *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.