Nasdaq - Delayed Quote USD

RMB A (RMBHX)

35.43 +0.16 (+0.45%)
At close: June 21 at 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 21, 2024 35.43 35.43 35.43 35.43 35.43 -
Jun 20, 2024 35.27 35.27 35.27 35.27 35.27 -
Jun 18, 2024 35.16 35.16 35.16 35.16 35.16 -
Jun 17, 2024 35.16 35.16 35.16 35.16 35.16 -
Jun 14, 2024 34.94 34.94 34.94 34.94 34.94 -
Jun 13, 2024 35.01 35.01 35.01 35.01 35.01 -
Jun 12, 2024 35.17 35.17 35.17 35.17 35.17 -
Jun 11, 2024 34.98 34.98 34.98 34.98 34.98 -
Jun 10, 2024 34.89 34.89 34.89 34.89 34.89 -
Jun 7, 2024 34.84 34.84 34.84 34.84 34.84 -
Jun 6, 2024 34.98 34.98 34.98 34.98 34.98 -
Jun 5, 2024 34.91 34.91 34.91 34.91 34.91 -
Jun 4, 2024 34.66 34.66 34.66 34.66 34.66 -
Jun 3, 2024 34.56 34.56 34.56 34.56 34.56 -
May 31, 2024 34.54 34.54 34.54 34.54 34.54 -
May 30, 2024 34.25 34.25 34.25 34.25 34.25 -
May 29, 2024 34.45 34.45 34.45 34.45 34.45 -
May 28, 2024 34.74 34.74 34.74 34.74 34.74 -
May 24, 2024 35.01 35.01 35.01 35.01 35.01 -
May 23, 2024 34.91 34.91 34.91 34.91 34.91 -
May 22, 2024 35.36 35.36 35.36 35.36 35.36 -
May 21, 2024 35.26 35.26 35.26 35.26 35.26 -
May 20, 2024 35.30 35.30 35.30 35.30 35.30 -
May 17, 2024 35.32 35.32 35.32 35.32 35.32 -
May 16, 2024 35.24 35.24 35.24 35.24 35.24 -
May 15, 2024 35.25 35.25 35.25 35.25 35.25 -
May 14, 2024 34.92 34.92 34.92 34.92 34.92 -
May 13, 2024 34.72 34.72 34.72 34.72 34.72 -
May 10, 2024 34.78 34.78 34.78 34.78 34.78 -
May 9, 2024 34.74 34.74 34.74 34.74 34.74 -
May 8, 2024 34.41 34.41 34.41 34.41 34.41 -
May 7, 2024 34.45 34.45 34.45 34.45 34.45 -
May 6, 2024 34.27 34.27 34.27 34.27 34.27 -
May 3, 2024 33.98 33.98 33.98 33.98 33.98 -
May 2, 2024 33.60 33.60 33.60 33.60 33.60 -
May 1, 2024 33.29 33.29 33.29 33.29 33.29 -
Apr 30, 2024 33.38 33.38 33.38 33.38 33.38 -
Apr 29, 2024 33.89 33.89 33.89 33.89 33.89 -
Apr 26, 2024 33.95 33.95 33.95 33.95 33.95 -
Apr 25, 2024 33.50 33.50 33.50 33.50 33.50 -
Apr 24, 2024 33.56 33.56 33.56 33.56 33.56 -
Apr 23, 2024 33.59 33.59 33.59 33.59 33.59 -
Apr 22, 2024 33.21 33.21 33.21 33.21 33.21 -
Apr 19, 2024 32.98 32.98 32.98 32.98 32.98 -
Apr 18, 2024 33.14 33.14 33.14 33.14 33.14 -
Apr 17, 2024 33.23 33.23 33.23 33.23 33.23 -
Apr 16, 2024 33.30 33.30 33.30 33.30 33.30 -
Apr 15, 2024 33.33 33.33 33.33 33.33 33.33 -
Apr 12, 2024 33.69 33.69 33.69 33.69 33.69 -
Apr 11, 2024 34.21 34.21 34.21 34.21 34.21 -
Apr 10, 2024 34.13 34.13 34.13 34.13 34.13 -
Apr 9, 2024 34.57 34.57 34.57 34.57 34.57 -
Apr 8, 2024 34.39 34.39 34.39 34.39 34.39 -
Apr 5, 2024 34.38 34.38 34.38 34.38 34.38 -
Apr 4, 2024 34.03 34.03 34.03 34.03 34.03 -
Apr 3, 2024 34.41 34.41 34.41 34.41 34.41 -
Apr 2, 2024 34.41 34.41 34.41 34.41 34.41 -
Apr 1, 2024 34.66 34.66 34.66 34.66 34.66 -
Mar 28, 2024 34.78 34.78 34.78 34.78 34.78 -
Mar 27, 2024 34.73 34.73 34.73 34.73 34.73 -
Mar 26, 2024 34.43 34.43 34.43 34.43 34.43 -
Mar 25, 2024 34.41 34.41 34.41 34.41 34.41 -
Mar 22, 2024 34.59 34.59 34.59 34.59 34.59 -
Mar 21, 2024 34.69 34.69 34.69 34.69 34.69 -
Mar 20, 2024 34.64 34.64 34.64 34.64 34.64 -
Mar 19, 2024 34.40 34.40 34.40 34.40 34.40 -
Mar 18, 2024 34.20 34.20 34.20 34.20 34.20 -
Mar 15, 2024 34.02 34.02 34.02 34.02 34.02 -
Mar 14, 2024 34.34 34.34 34.34 34.34 34.34 -
Mar 13, 2024 34.29 34.29 34.29 34.29 34.29 -
Mar 12, 2024 34.31 34.31 34.31 34.31 34.31 -
Mar 11, 2024 34.05 34.05 34.05 34.05 34.05 -
Mar 8, 2024 33.99 33.99 33.99 33.99 33.99 -
Mar 7, 2024 34.03 34.03 34.03 34.03 34.03 -
Mar 6, 2024 33.75 33.75 33.75 33.75 33.75 -
Mar 5, 2024 33.67 33.67 33.67 33.67 33.67 -
Mar 4, 2024 34.17 34.17 34.17 34.17 34.17 -
Mar 1, 2024 34.27 34.27 34.27 34.27 34.27 -
Feb 29, 2024 34.15 34.15 34.15 34.15 34.15 -
Feb 28, 2024 34.08 34.08 34.08 34.08 34.08 -
Feb 27, 2024 34.06 34.06 34.06 34.06 34.06 -
Feb 26, 2024 34.06 34.06 34.06 34.06 34.06 -
Feb 23, 2024 34.30 34.30 34.30 34.30 34.30 -
Feb 22, 2024 34.35 34.35 34.35 34.35 34.35 -
Feb 21, 2024 33.81 33.81 33.81 33.81 33.81 -
Feb 20, 2024 33.83 33.83 33.83 33.83 33.83 -
Feb 16, 2024 33.89 33.89 33.89 33.89 33.89 -
Feb 15, 2024 34.07 34.07 34.07 34.07 34.07 -
Feb 14, 2024 33.96 33.96 33.96 33.96 33.96 -
Feb 13, 2024 33.62 33.62 33.62 33.62 33.62 -
Feb 12, 2024 34.13 34.13 34.13 34.13 34.13 -
Feb 9, 2024 34.26 34.26 34.26 34.26 34.26 -
Feb 8, 2024 34.00 34.00 34.00 34.00 34.00 -
Feb 7, 2024 33.97 33.97 33.97 33.97 33.97 -
Feb 6, 2024 33.65 33.65 33.65 33.65 33.65 -
Feb 5, 2024 33.56 33.56 33.56 33.56 33.56 -
Feb 2, 2024 33.74 33.74 33.74 33.74 33.74 -
Feb 1, 2024 33.48 33.48 33.48 33.48 33.48 -
Jan 31, 2024 33.09 33.09 33.09 33.09 33.09 -
Jan 30, 2024 33.67 33.67 33.67 33.67 33.67 -
Jan 29, 2024 33.72 33.72 33.72 33.72 33.72 -
Jan 26, 2024 33.44 33.44 33.44 33.44 33.44 -
Jan 25, 2024 33.45 33.45 33.45 33.45 33.45 -
Jan 24, 2024 33.27 33.27 33.27 33.27 33.27 -
Jan 23, 2024 33.35 33.35 33.35 33.35 33.35 -
Jan 22, 2024 33.22 33.22 33.22 33.22 33.22 -
Jan 19, 2024 33.11 33.11 33.11 33.11 33.11 -
Jan 18, 2024 32.78 32.78 32.78 32.78 32.78 -
Jan 17, 2024 32.47 32.47 32.47 32.47 32.47 -
Jan 16, 2024 32.63 32.63 32.63 32.63 32.63 -
Jan 12, 2024 32.71 32.71 32.71 32.71 32.71 -
Jan 11, 2024 32.69 32.69 32.69 32.69 32.69 -
Jan 10, 2024 32.65 32.65 32.65 32.65 32.65 -
Jan 9, 2024 32.41 32.41 32.41 32.41 32.41 -
Jan 8, 2024 32.42 32.42 32.42 32.42 32.42 -
Jan 5, 2024 31.94 31.94 31.94 31.94 31.94 -
Jan 4, 2024 32.01 32.01 32.01 32.01 32.01 -
Jan 3, 2024 32.13 32.13 32.13 32.13 32.13 -
Jan 2, 2024 32.50 32.50 32.50 32.50 32.50 -
Dec 29, 2023 32.84 32.84 32.84 32.84 32.84 -
Dec 28, 2023 32.93 32.93 32.93 32.93 32.93 -
Dec 27, 2023 32.87 32.87 32.87 32.87 32.87 -
Dec 26, 2023 32.85 32.85 32.85 32.85 32.85 -
Dec 22, 2023 32.76 32.76 32.76 32.76 32.76 -
Dec 21, 2023 32.70 32.70 32.70 32.70 32.70 -
Dec 20, 2023 32.33 32.33 32.33 32.33 32.33 -
Dec 19, 2023 32.68 32.68 32.68 32.68 32.68 -
Dec 18, 2023 32.52 32.52 32.52 32.52 32.52 -
Dec 15, 2023 32.35 32.35 32.35 32.35 32.35 -
Dec 14, 2023 0.00 Dividend
Dec 14, 2023 32.32 32.32 32.32 32.32 32.32 -
Dec 14, 2023 0.49 Capital Gains
Dec 13, 2023 32.85 32.85 32.85 32.85 32.36 -
Dec 12, 2023 32.49 32.49 32.49 32.49 32.00 -
Dec 11, 2023 32.31 32.31 32.31 32.31 31.83 -
Dec 8, 2023 32.16 32.16 32.16 32.16 31.68 -
Dec 7, 2023 32.12 32.12 32.12 32.12 31.64 -
Dec 6, 2023 31.79 31.79 31.79 31.79 31.31 -
Dec 5, 2023 31.94 31.94 31.94 31.94 31.46 -
Dec 4, 2023 31.94 31.94 31.94 31.94 31.46 -
Dec 1, 2023 32.14 32.14 32.14 32.14 31.66 -
Nov 30, 2023 31.97 31.97 31.97 31.97 31.49 -
Nov 29, 2023 31.83 31.83 31.83 31.83 31.35 -
Nov 28, 2023 31.86 31.86 31.86 31.86 31.38 -
Nov 27, 2023 31.91 31.91 31.91 31.91 31.43 -
Nov 24, 2023 31.97 31.97 31.97 31.97 31.49 -
Nov 22, 2023 31.95 31.95 31.95 31.95 31.47 -
Nov 21, 2023 31.75 31.75 31.75 31.75 31.28 -
Nov 20, 2023 31.75 31.75 31.75 31.75 31.28 -
Nov 17, 2023 31.52 31.52 31.52 31.52 31.05 -
Nov 16, 2023 31.56 31.56 31.56 31.56 31.09 -
Nov 15, 2023 31.44 31.44 31.44 31.44 30.97 -
Nov 14, 2023 31.44 31.44 31.44 31.44 30.97 -
Nov 13, 2023 30.87 30.87 30.87 30.87 30.41 -
Nov 10, 2023 30.92 30.92 30.92 30.92 30.46 -
Nov 9, 2023 30.54 30.54 30.54 30.54 30.08 -
Nov 8, 2023 30.76 30.76 30.76 30.76 30.30 -
Nov 7, 2023 30.70 30.70 30.70 30.70 30.24 -
Nov 6, 2023 30.55 30.55 30.55 30.55 30.09 -
Nov 3, 2023 30.46 30.46 30.46 30.46 30.00 -
Nov 2, 2023 30.14 30.14 30.14 30.14 29.69 -
Nov 1, 2023 29.58 29.58 29.58 29.58 29.14 -
Oct 31, 2023 29.34 29.34 29.34 29.34 28.90 -
Oct 30, 2023 29.11 29.11 29.11 29.11 28.67 -
Oct 27, 2023 28.74 28.74 28.74 28.74 28.31 -
Oct 26, 2023 28.84 28.84 28.84 28.84 28.41 -
Oct 25, 2023 29.19 29.19 29.19 29.19 28.75 -
Oct 24, 2023 29.69 29.69 29.69 29.69 29.25 -
Oct 23, 2023 29.45 29.45 29.45 29.45 29.01 -
Oct 20, 2023 29.53 29.53 29.53 29.53 29.09 -
Oct 19, 2023 29.86 29.86 29.86 29.86 29.41 -
Oct 18, 2023 30.11 30.11 30.11 30.11 29.66 -
Oct 17, 2023 30.52 30.52 30.52 30.52 30.06 -
Oct 16, 2023 30.50 30.50 30.50 30.50 30.04 -
Oct 13, 2023 30.17 30.17 30.17 30.17 29.72 -
Oct 12, 2023 30.26 30.26 30.26 30.26 29.81 -
Oct 11, 2023 30.48 30.48 30.48 30.48 30.02 -
Oct 10, 2023 30.33 30.33 30.33 30.33 29.88 -
Oct 9, 2023 30.22 30.22 30.22 30.22 29.77 -
Oct 6, 2023 30.10 30.10 30.10 30.10 29.65 -
Oct 5, 2023 29.69 29.69 29.69 29.69 29.25 -
Oct 4, 2023 29.69 29.69 29.69 29.69 29.25 -
Oct 3, 2023 29.31 29.31 29.31 29.31 28.87 -
Oct 2, 2023 29.69 29.69 29.69 29.69 29.25 -
Sep 29, 2023 29.63 29.63 29.63 29.63 29.19 -
Sep 28, 2023 29.75 29.75 29.75 29.75 29.31 -
Sep 27, 2023 29.50 29.50 29.50 29.50 29.06 -
Sep 26, 2023 29.54 29.54 29.54 29.54 29.10 -
Sep 25, 2023 30.04 30.04 30.04 30.04 29.59 -
Sep 22, 2023 29.99 29.99 29.99 29.99 29.54 -
Sep 21, 2023 30.01 30.01 30.01 30.01 29.56 -
Sep 20, 2023 30.53 30.53 30.53 30.53 30.07 -
Sep 19, 2023 30.78 30.78 30.78 30.78 30.32 -
Sep 18, 2023 30.88 30.88 30.88 30.88 30.42 -
Sep 15, 2023 30.78 30.78 30.78 30.78 30.32 -
Sep 14, 2023 31.10 31.10 31.10 31.10 30.64 -
Sep 13, 2023 30.87 30.87 30.87 30.87 30.41 -
Sep 12, 2023 30.78 30.78 30.78 30.78 30.32 -
Sep 11, 2023 31.04 31.04 31.04 31.04 30.58 -
Sep 8, 2023 30.87 30.87 30.87 30.87 30.41 -
Sep 7, 2023 30.86 30.86 30.86 30.86 30.40 -
Sep 6, 2023 30.93 30.93 30.93 30.93 30.47 -
Sep 5, 2023 31.09 31.09 31.09 31.09 30.63 -
Sep 1, 2023 31.25 31.25 31.25 31.25 30.78 -
Aug 31, 2023 31.23 31.23 31.23 31.23 30.76 -
Aug 30, 2023 31.38 31.38 31.38 31.38 30.91 -
Aug 29, 2023 31.26 31.26 31.26 31.26 30.79 -
Aug 28, 2023 30.90 30.90 30.90 30.90 30.44 -
Aug 25, 2023 30.71 30.71 30.71 30.71 30.25 -
Aug 24, 2023 30.44 30.44 30.44 30.44 29.99 -
Aug 23, 2023 30.87 30.87 30.87 30.87 30.41 -
Aug 22, 2023 30.51 30.51 30.51 30.51 30.05 -
Aug 21, 2023 30.54 30.54 30.54 30.54 30.08 -
Aug 18, 2023 30.37 30.37 30.37 30.37 29.92 -
Aug 17, 2023 30.42 30.42 30.42 30.42 29.97 -
Aug 16, 2023 30.69 30.69 30.69 30.69 30.23 -
Aug 15, 2023 30.79 30.79 30.79 30.79 30.33 -
Aug 14, 2023 31.14 31.14 31.14 31.14 30.67 -
Aug 11, 2023 30.96 30.96 30.96 30.96 30.50 -
Aug 10, 2023 30.99 30.99 30.99 30.99 30.53 -
Aug 9, 2023 30.96 30.96 30.96 30.96 30.50 -
Aug 8, 2023 31.10 31.10 31.10 31.10 30.64 -
Aug 7, 2023 31.28 31.28 31.28 31.28 30.81 -
Aug 4, 2023 30.97 30.97 30.97 30.97 30.51 -
Aug 3, 2023 31.03 31.03 31.03 31.03 30.57 -
Aug 2, 2023 31.17 31.17 31.17 31.17 30.70 -
Aug 1, 2023 31.54 31.54 31.54 31.54 31.07 -
Jul 31, 2023 31.60 31.60 31.60 31.60 31.13 -
Jul 28, 2023 31.60 31.60 31.60 31.60 31.13 -
Jul 27, 2023 31.34 31.34 31.34 31.34 30.87 -
Jul 26, 2023 31.57 31.57 31.57 31.57 31.10 -
Jul 25, 2023 31.39 31.39 31.39 31.39 30.92 -
Jul 24, 2023 31.31 31.31 31.31 31.31 30.84 -
Jul 21, 2023 31.19 31.19 31.19 31.19 30.72 -
Jul 20, 2023 31.10 31.10 31.10 31.10 30.64 -
Jul 19, 2023 31.33 31.33 31.33 31.33 30.86 -
Jul 18, 2023 31.31 31.31 31.31 31.31 30.84 -
Jul 17, 2023 31.13 31.13 31.13 31.13 30.66 -
Jul 14, 2023 31.02 31.02 31.02 31.02 30.56 -
Jul 13, 2023 30.97 30.97 30.97 30.97 30.51 -
Jul 12, 2023 30.69 30.69 30.69 30.69 30.23 -
Jul 11, 2023 30.51 30.51 30.51 30.51 30.05 -
Jul 10, 2023 30.33 30.33 30.33 30.33 29.88 -
Jul 7, 2023 30.27 30.27 30.27 30.27 29.82 -
Jul 6, 2023 30.40 30.40 30.40 30.40 29.95 -
Jul 5, 2023 30.59 30.59 30.59 30.59 30.13 -
Jul 3, 2023 30.67 30.67 30.67 30.67 30.21 -
Jun 30, 2023 30.77 30.77 30.77 30.77 30.31 -
Jun 29, 2023 30.39 30.39 30.39 30.39 29.94 -
Jun 28, 2023 30.21 30.21 30.21 30.21 29.76 -
Jun 27, 2023 30.23 30.23 30.23 30.23 29.78 -
Jun 26, 2023 29.92 29.92 29.92 29.92 29.47 -
Jun 23, 2023 30.08 30.08 30.08 30.08 29.63 -
Jun 22, 2023 30.30 30.30 30.30 30.30 29.85 -

Related Tickers