Nasdaq - Delayed Quote USD

RMB I (RMBGX)

35.40 -0.07 (-0.20%)
At close: June 14 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 35.40 35.40 35.40 35.40 35.40 -
Jun 13, 2024 35.47 35.47 35.47 35.47 35.47 -
Jun 12, 2024 35.63 35.63 35.63 35.63 35.63 -
Jun 11, 2024 35.44 35.44 35.44 35.44 35.44 -
Jun 10, 2024 35.34 35.34 35.34 35.34 35.34 -
Jun 7, 2024 35.29 35.29 35.29 35.29 35.29 -
Jun 6, 2024 35.44 35.44 35.44 35.44 35.44 -
Jun 5, 2024 35.37 35.37 35.37 35.37 35.37 -
Jun 4, 2024 35.11 35.11 35.11 35.11 35.11 -
Jun 3, 2024 35.01 35.01 35.01 35.01 35.01 -
May 31, 2024 34.99 34.99 34.99 34.99 34.99 -
May 30, 2024 34.69 34.69 34.69 34.69 34.69 -
May 29, 2024 34.90 34.90 34.90 34.90 34.90 -
May 28, 2024 35.20 35.20 35.20 35.20 35.20 -
May 24, 2024 35.47 35.47 35.47 35.47 35.47 -
May 23, 2024 35.37 35.37 35.37 35.37 35.37 -
May 22, 2024 35.82 35.82 35.82 35.82 35.82 -
May 21, 2024 35.72 35.72 35.72 35.72 35.72 -
May 20, 2024 35.76 35.76 35.76 35.76 35.76 -
May 17, 2024 35.77 35.77 35.77 35.77 35.77 -
May 16, 2024 35.70 35.70 35.70 35.70 35.70 -
May 15, 2024 35.71 35.71 35.71 35.71 35.71 -
May 14, 2024 35.38 35.38 35.38 35.38 35.38 -
May 13, 2024 35.17 35.17 35.17 35.17 35.17 -
May 10, 2024 35.23 35.23 35.23 35.23 35.23 -
May 9, 2024 35.19 35.19 35.19 35.19 35.19 -
May 8, 2024 34.86 34.86 34.86 34.86 34.86 -
May 7, 2024 34.89 34.89 34.89 34.89 34.89 -
May 6, 2024 34.71 34.71 34.71 34.71 34.71 -
May 3, 2024 34.42 34.42 34.42 34.42 34.42 -
May 2, 2024 34.03 34.03 34.03 34.03 34.03 -
May 1, 2024 33.72 33.72 33.72 33.72 33.72 -
Apr 30, 2024 33.81 33.81 33.81 33.81 33.81 -
Apr 29, 2024 34.32 34.32 34.32 34.32 34.32 -
Apr 26, 2024 34.38 34.38 34.38 34.38 34.38 -
Apr 25, 2024 33.93 33.93 33.93 33.93 33.93 -
Apr 24, 2024 33.99 33.99 33.99 33.99 33.99 -
Apr 23, 2024 34.02 34.02 34.02 34.02 34.02 -
Apr 22, 2024 33.63 33.63 33.63 33.63 33.63 -
Apr 19, 2024 33.40 33.40 33.40 33.40 33.40 -
Apr 18, 2024 33.56 33.56 33.56 33.56 33.56 -
Apr 17, 2024 33.65 33.65 33.65 33.65 33.65 -
Apr 16, 2024 33.72 33.72 33.72 33.72 33.72 -
Apr 15, 2024 33.75 33.75 33.75 33.75 33.75 -
Apr 12, 2024 34.12 34.12 34.12 34.12 34.12 -
Apr 11, 2024 34.64 34.64 34.64 34.64 34.64 -
Apr 10, 2024 34.56 34.56 34.56 34.56 34.56 -
Apr 9, 2024 35.01 35.01 35.01 35.01 35.01 -
Apr 8, 2024 34.82 34.82 34.82 34.82 34.82 -
Apr 5, 2024 34.81 34.81 34.81 34.81 34.81 -
Apr 4, 2024 34.46 34.46 34.46 34.46 34.46 -
Apr 3, 2024 34.84 34.84 34.84 34.84 34.84 -
Apr 2, 2024 34.84 34.84 34.84 34.84 34.84 -
Apr 1, 2024 35.10 35.10 35.10 35.10 35.10 -
Mar 28, 2024 35.22 35.22 35.22 35.22 35.22 -
Mar 27, 2024 35.17 35.17 35.17 35.17 35.17 -
Mar 26, 2024 34.86 34.86 34.86 34.86 34.86 -
Mar 25, 2024 34.85 34.85 34.85 34.85 34.85 -
Mar 22, 2024 35.02 35.02 35.02 35.02 35.02 -
Mar 21, 2024 35.13 35.13 35.13 35.13 35.13 -
Mar 20, 2024 35.07 35.07 35.07 35.07 35.07 -
Mar 19, 2024 34.83 34.83 34.83 34.83 34.83 -
Mar 18, 2024 34.63 34.63 34.63 34.63 34.63 -
Mar 15, 2024 34.44 34.44 34.44 34.44 34.44 -
Mar 14, 2024 34.77 34.77 34.77 34.77 34.77 -
Mar 13, 2024 34.72 34.72 34.72 34.72 34.72 -
Mar 12, 2024 34.73 34.73 34.73 34.73 34.73 -
Mar 11, 2024 34.47 34.47 34.47 34.47 34.47 -
Mar 8, 2024 34.41 34.41 34.41 34.41 34.41 -
Mar 7, 2024 34.46 34.46 34.46 34.46 34.46 -
Mar 6, 2024 34.17 34.17 34.17 34.17 34.17 -
Mar 5, 2024 34.09 34.09 34.09 34.09 34.09 -
Mar 4, 2024 34.59 34.59 34.59 34.59 34.59 -
Mar 1, 2024 34.70 34.70 34.70 34.70 34.70 -
Feb 29, 2024 34.57 34.57 34.57 34.57 34.57 -
Feb 28, 2024 34.50 34.50 34.50 34.50 34.50 -
Feb 27, 2024 34.49 34.49 34.49 34.49 34.49 -
Feb 26, 2024 34.48 34.48 34.48 34.48 34.48 -
Feb 23, 2024 34.73 34.73 34.73 34.73 34.73 -
Feb 22, 2024 34.78 34.78 34.78 34.78 34.78 -
Feb 21, 2024 34.22 34.22 34.22 34.22 34.22 -
Feb 20, 2024 34.24 34.24 34.24 34.24 34.24 -
Feb 16, 2024 34.31 34.31 34.31 34.31 34.31 -
Feb 15, 2024 34.49 34.49 34.49 34.49 34.49 -
Feb 14, 2024 34.38 34.38 34.38 34.38 34.38 -
Feb 13, 2024 34.03 34.03 34.03 34.03 34.03 -
Feb 12, 2024 34.55 34.55 34.55 34.55 34.55 -
Feb 9, 2024 34.68 34.68 34.68 34.68 34.68 -
Feb 8, 2024 34.42 34.42 34.42 34.42 34.42 -
Feb 7, 2024 34.39 34.39 34.39 34.39 34.39 -
Feb 6, 2024 34.06 34.06 34.06 34.06 34.06 -
Feb 5, 2024 33.98 33.98 33.98 33.98 33.98 -
Feb 2, 2024 34.15 34.15 34.15 34.15 34.15 -
Feb 1, 2024 33.89 33.89 33.89 33.89 33.89 -
Jan 31, 2024 33.50 33.50 33.50 33.50 33.50 -
Jan 30, 2024 34.08 34.08 34.08 34.08 34.08 -
Jan 29, 2024 34.14 34.14 34.14 34.14 34.14 -
Jan 26, 2024 33.85 33.85 33.85 33.85 33.85 -
Jan 25, 2024 33.86 33.86 33.86 33.86 33.86 -
Jan 24, 2024 33.67 33.67 33.67 33.67 33.67 -
Jan 23, 2024 33.76 33.76 33.76 33.76 33.76 -
Jan 22, 2024 33.63 33.63 33.63 33.63 33.63 -
Jan 19, 2024 33.51 33.51 33.51 33.51 33.51 -
Jan 18, 2024 33.18 33.18 33.18 33.18 33.18 -
Jan 17, 2024 32.87 32.87 32.87 32.87 32.87 -
Jan 16, 2024 33.02 33.02 33.02 33.02 33.02 -
Jan 12, 2024 33.11 33.11 33.11 33.11 33.11 -
Jan 11, 2024 33.08 33.08 33.08 33.08 33.08 -
Jan 10, 2024 33.05 33.05 33.05 33.05 33.05 -
Jan 9, 2024 32.80 32.80 32.80 32.80 32.80 -
Jan 8, 2024 32.81 32.81 32.81 32.81 32.81 -
Jan 5, 2024 32.33 32.33 32.33 32.33 32.33 -
Jan 4, 2024 32.39 32.39 32.39 32.39 32.39 -
Jan 3, 2024 32.51 32.51 32.51 32.51 32.51 -
Jan 2, 2024 32.89 32.89 32.89 32.89 32.89 -
Dec 29, 2023 33.24 33.24 33.24 33.24 33.24 -
Dec 28, 2023 33.32 33.32 33.32 33.32 33.32 -
Dec 27, 2023 33.27 33.27 33.27 33.27 33.27 -
Dec 26, 2023 33.24 33.24 33.24 33.24 33.24 -
Dec 22, 2023 33.15 33.15 33.15 33.15 33.15 -
Dec 21, 2023 33.09 33.09 33.09 33.09 33.09 -
Dec 20, 2023 32.72 32.72 32.72 32.72 32.72 -
Dec 19, 2023 33.07 33.07 33.07 33.07 33.07 -
Dec 18, 2023 32.91 32.91 32.91 32.91 32.91 -
Dec 15, 2023 32.73 32.73 32.73 32.73 32.73 -
Dec 14, 2023 0.00 Dividend
Dec 14, 2023 32.70 32.70 32.70 32.70 32.70 -
Dec 14, 2023 0.49 Capital Gains
Dec 13, 2023 33.23 33.23 33.23 33.23 32.74 -
Dec 12, 2023 32.87 32.87 32.87 32.87 32.38 -
Dec 11, 2023 32.69 32.69 32.69 32.69 32.21 -
Dec 8, 2023 32.54 32.54 32.54 32.54 32.06 -
Dec 7, 2023 32.50 32.50 32.50 32.50 32.02 -
Dec 6, 2023 32.16 32.16 32.16 32.16 31.68 -
Dec 5, 2023 32.31 32.31 32.31 32.31 31.83 -
Dec 4, 2023 32.31 32.31 32.31 32.31 31.83 -
Dec 1, 2023 32.51 32.51 32.51 32.51 32.03 -
Nov 30, 2023 32.34 32.34 32.34 32.34 31.86 -
Nov 29, 2023 32.20 32.20 32.20 32.20 31.72 -
Nov 28, 2023 32.23 32.23 32.23 32.23 31.75 -
Nov 27, 2023 32.28 32.28 32.28 32.28 31.80 -
Nov 24, 2023 32.34 32.34 32.34 32.34 31.86 -
Nov 22, 2023 32.32 32.32 32.32 32.32 31.84 -
Nov 21, 2023 32.11 32.11 32.11 32.11 31.64 -
Nov 20, 2023 32.12 32.12 32.12 32.12 31.65 -
Nov 17, 2023 31.88 31.88 31.88 31.88 31.41 -
Nov 16, 2023 31.92 31.92 31.92 31.92 31.45 -
Nov 15, 2023 31.81 31.81 31.81 31.81 31.34 -
Nov 14, 2023 31.80 31.80 31.80 31.80 31.33 -
Nov 13, 2023 31.23 31.23 31.23 31.23 30.77 -
Nov 10, 2023 31.28 31.28 31.28 31.28 30.82 -
Nov 9, 2023 30.89 30.89 30.89 30.89 30.43 -
Nov 8, 2023 31.11 31.11 31.11 31.11 30.65 -
Nov 7, 2023 31.05 31.05 31.05 31.05 30.59 -
Nov 6, 2023 30.90 30.90 30.90 30.90 30.44 -
Nov 3, 2023 30.81 30.81 30.81 30.81 30.35 -
Nov 2, 2023 30.48 30.48 30.48 30.48 30.03 -
Nov 1, 2023 29.91 29.91 29.91 29.91 29.47 -
Oct 31, 2023 29.67 29.67 29.67 29.67 29.23 -
Oct 30, 2023 29.45 29.45 29.45 29.45 29.01 -
Oct 27, 2023 29.07 29.07 29.07 29.07 28.64 -
Oct 26, 2023 29.16 29.16 29.16 29.16 28.73 -
Oct 25, 2023 29.52 29.52 29.52 29.52 29.08 -
Oct 24, 2023 30.02 30.02 30.02 30.02 29.58 -
Oct 23, 2023 29.78 29.78 29.78 29.78 29.34 -
Oct 20, 2023 29.86 29.86 29.86 29.86 29.42 -
Oct 19, 2023 30.19 30.19 30.19 30.19 29.74 -
Oct 18, 2023 30.45 30.45 30.45 30.45 30.00 -
Oct 17, 2023 30.87 30.87 30.87 30.87 30.41 -
Oct 16, 2023 30.84 30.84 30.84 30.84 30.38 -
Oct 13, 2023 30.51 30.51 30.51 30.51 30.06 -
Oct 12, 2023 30.61 30.61 30.61 30.61 30.16 -
Oct 11, 2023 30.82 30.82 30.82 30.82 30.36 -
Oct 10, 2023 30.67 30.67 30.67 30.67 30.22 -
Oct 9, 2023 30.56 30.56 30.56 30.56 30.11 -
Oct 6, 2023 30.44 30.44 30.44 30.44 29.99 -
Oct 5, 2023 30.02 30.02 30.02 30.02 29.58 -
Oct 4, 2023 30.03 30.03 30.03 30.03 29.59 -
Oct 3, 2023 29.64 29.64 29.64 29.64 29.20 -
Oct 2, 2023 30.02 30.02 30.02 30.02 29.58 -
Sep 29, 2023 29.97 29.97 29.97 29.97 29.53 -
Sep 28, 2023 30.09 30.09 30.09 30.09 29.65 -
Sep 27, 2023 29.82 29.82 29.82 29.82 29.38 -
Sep 26, 2023 29.87 29.87 29.87 29.87 29.43 -
Sep 25, 2023 30.37 30.37 30.37 30.37 29.92 -
Sep 22, 2023 30.32 30.32 30.32 30.32 29.87 -
Sep 21, 2023 30.35 30.35 30.35 30.35 29.90 -
Sep 20, 2023 30.87 30.87 30.87 30.87 30.41 -
Sep 19, 2023 31.13 31.13 31.13 31.13 30.67 -
Sep 18, 2023 31.22 31.22 31.22 31.22 30.76 -
Sep 15, 2023 31.12 31.12 31.12 31.12 30.66 -
Sep 14, 2023 31.45 31.45 31.45 31.45 30.99 -
Sep 13, 2023 31.21 31.21 31.21 31.21 30.75 -
Sep 12, 2023 31.12 31.12 31.12 31.12 30.66 -
Sep 11, 2023 31.38 31.38 31.38 31.38 30.92 -
Sep 8, 2023 31.22 31.22 31.22 31.22 30.76 -
Sep 7, 2023 31.20 31.20 31.20 31.20 30.74 -
Sep 6, 2023 31.27 31.27 31.27 31.27 30.81 -
Sep 5, 2023 31.43 31.43 31.43 31.43 30.97 -
Sep 1, 2023 31.60 31.60 31.60 31.60 31.13 -
Aug 31, 2023 31.57 31.57 31.57 31.57 31.10 -
Aug 30, 2023 31.72 31.72 31.72 31.72 31.25 -
Aug 29, 2023 31.60 31.60 31.60 31.60 31.13 -
Aug 28, 2023 31.24 31.24 31.24 31.24 30.78 -
Aug 25, 2023 31.04 31.04 31.04 31.04 30.58 -
Aug 24, 2023 30.77 30.77 30.77 30.77 30.32 -
Aug 23, 2023 31.21 31.21 31.21 31.21 30.75 -
Aug 22, 2023 30.85 30.85 30.85 30.85 30.39 -
Aug 21, 2023 30.87 30.87 30.87 30.87 30.41 -
Aug 18, 2023 30.70 30.70 30.70 30.70 30.25 -
Aug 17, 2023 30.75 30.75 30.75 30.75 30.30 -
Aug 16, 2023 31.02 31.02 31.02 31.02 30.56 -
Aug 15, 2023 31.13 31.13 31.13 31.13 30.67 -
Aug 14, 2023 31.48 31.48 31.48 31.48 31.01 -
Aug 11, 2023 31.29 31.29 31.29 31.29 30.83 -
Aug 10, 2023 31.33 31.33 31.33 31.33 30.87 -
Aug 9, 2023 31.29 31.29 31.29 31.29 30.83 -
Aug 8, 2023 31.43 31.43 31.43 31.43 30.97 -
Aug 7, 2023 31.62 31.62 31.62 31.62 31.15 -
Aug 4, 2023 31.30 31.30 31.30 31.30 30.84 -
Aug 3, 2023 31.36 31.36 31.36 31.36 30.90 -
Aug 2, 2023 31.51 31.51 31.51 31.51 31.04 -
Aug 1, 2023 31.88 31.88 31.88 31.88 31.41 -
Jul 31, 2023 31.94 31.94 31.94 31.94 31.47 -
Jul 28, 2023 31.94 31.94 31.94 31.94 31.47 -
Jul 27, 2023 31.67 31.67 31.67 31.67 31.20 -
Jul 26, 2023 31.91 31.91 31.91 31.91 31.44 -
Jul 25, 2023 31.73 31.73 31.73 31.73 31.26 -
Jul 24, 2023 31.64 31.64 31.64 31.64 31.17 -
Jul 21, 2023 31.52 31.52 31.52 31.52 31.05 -
Jul 20, 2023 31.44 31.44 31.44 31.44 30.98 -
Jul 19, 2023 31.66 31.66 31.66 31.66 31.19 -
Jul 18, 2023 31.65 31.65 31.65 31.65 31.18 -
Jul 17, 2023 31.46 31.46 31.46 31.46 31.00 -
Jul 14, 2023 31.36 31.36 31.36 31.36 30.90 -
Jul 13, 2023 31.30 31.30 31.30 31.30 30.84 -
Jul 12, 2023 31.01 31.01 31.01 31.01 30.55 -
Jul 11, 2023 30.83 30.83 30.83 30.83 30.37 -
Jul 10, 2023 30.66 30.66 30.66 30.66 30.21 -
Jul 7, 2023 30.59 30.59 30.59 30.59 30.14 -
Jul 6, 2023 30.72 30.72 30.72 30.72 30.27 -
Jul 5, 2023 30.91 30.91 30.91 30.91 30.45 -
Jul 3, 2023 31.00 31.00 31.00 31.00 30.54 -
Jun 30, 2023 31.10 31.10 31.10 31.10 30.64 -
Jun 29, 2023 30.71 30.71 30.71 30.71 30.26 -
Jun 28, 2023 30.53 30.53 30.53 30.53 30.08 -
Jun 27, 2023 30.55 30.55 30.55 30.55 30.10 -
Jun 26, 2023 30.23 30.23 30.23 30.23 29.78 -
Jun 23, 2023 30.40 30.40 30.40 30.40 29.95 -
Jun 22, 2023 30.62 30.62 30.62 30.62 30.17 -
Jun 21, 2023 30.40 30.40 30.40 30.40 29.95 -
Jun 20, 2023 30.54 30.54 30.54 30.54 30.09 -
Jun 16, 2023 30.74 30.74 30.74 30.74 30.29 -
Jun 15, 2023 30.88 30.88 30.88 30.88 30.42 -

Related Tickers