Nasdaq - Delayed Quote USD

RMB C (RMBJX)

26.21 +0.12 (+0.46%)
At close: June 21 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 21, 2024 26.21 26.21 26.21 26.21 26.21 -
Jun 20, 2024 26.09 26.09 26.09 26.09 26.09 -
Jun 18, 2024 26.01 26.01 26.01 26.01 26.01 -
Jun 17, 2024 26.01 26.01 26.01 26.01 26.01 -
Jun 14, 2024 25.85 25.85 25.85 25.85 25.85 -
Jun 13, 2024 25.91 25.91 25.91 25.91 25.91 -
Jun 12, 2024 26.02 26.02 26.02 26.02 26.02 -
Jun 11, 2024 25.88 25.88 25.88 25.88 25.88 -
Jun 10, 2024 25.81 25.81 25.81 25.81 25.81 -
Jun 7, 2024 25.78 25.78 25.78 25.78 25.78 -
Jun 6, 2024 25.89 25.89 25.89 25.89 25.89 -
Jun 5, 2024 25.83 25.83 25.83 25.83 25.83 -
Jun 4, 2024 25.65 25.65 25.65 25.65 25.65 -
Jun 3, 2024 25.58 25.58 25.58 25.58 25.58 -
May 31, 2024 25.56 25.56 25.56 25.56 25.56 -
May 30, 2024 25.35 25.35 25.35 25.35 25.35 -
May 29, 2024 25.50 25.50 25.50 25.50 25.50 -
May 28, 2024 25.71 25.71 25.71 25.71 25.71 -
May 24, 2024 25.91 25.91 25.91 25.91 25.91 -
May 23, 2024 25.84 25.84 25.84 25.84 25.84 -
May 22, 2024 26.18 26.18 26.18 26.18 26.18 -
May 21, 2024 26.10 26.10 26.10 26.10 26.10 -
May 20, 2024 26.13 26.13 26.13 26.13 26.13 -
May 17, 2024 26.14 26.14 26.14 26.14 26.14 -
May 16, 2024 26.09 26.09 26.09 26.09 26.09 -
May 15, 2024 26.10 26.10 26.10 26.10 26.10 -
May 14, 2024 25.86 25.86 25.86 25.86 25.86 -
May 13, 2024 25.71 25.71 25.71 25.71 25.71 -
May 10, 2024 25.75 25.75 25.75 25.75 25.75 -
May 9, 2024 25.72 25.72 25.72 25.72 25.72 -
May 8, 2024 25.48 25.48 25.48 25.48 25.48 -
May 7, 2024 25.51 25.51 25.51 25.51 25.51 -
May 6, 2024 25.38 25.38 25.38 25.38 25.38 -
May 3, 2024 25.16 25.16 25.16 25.16 25.16 -
May 2, 2024 24.88 24.88 24.88 24.88 24.88 -
May 1, 2024 24.65 24.65 24.65 24.65 24.65 -
Apr 30, 2024 24.72 24.72 24.72 24.72 24.72 -
Apr 29, 2024 25.10 25.10 25.10 25.10 25.10 -
Apr 26, 2024 25.14 25.14 25.14 25.14 25.14 -
Apr 25, 2024 24.81 24.81 24.81 24.81 24.81 -
Apr 24, 2024 24.85 24.85 24.85 24.85 24.85 -
Apr 23, 2024 24.88 24.88 24.88 24.88 24.88 -
Apr 22, 2024 24.59 24.59 24.59 24.59 24.59 -
Apr 19, 2024 24.43 24.43 24.43 24.43 24.43 -
Apr 18, 2024 24.55 24.55 24.55 24.55 24.55 -
Apr 17, 2024 24.61 24.61 24.61 24.61 24.61 -
Apr 16, 2024 24.66 24.66 24.66 24.66 24.66 -
Apr 15, 2024 24.69 24.69 24.69 24.69 24.69 -
Apr 12, 2024 24.96 24.96 24.96 24.96 24.96 -
Apr 11, 2024 25.34 25.34 25.34 25.34 25.34 -
Apr 10, 2024 25.28 25.28 25.28 25.28 25.28 -
Apr 9, 2024 25.61 25.61 25.61 25.61 25.61 -
Apr 8, 2024 25.48 25.48 25.48 25.48 25.48 -
Apr 5, 2024 25.47 25.47 25.47 25.47 25.47 -
Apr 4, 2024 25.21 25.21 25.21 25.21 25.21 -
Apr 3, 2024 25.49 25.49 25.49 25.49 25.49 -
Apr 2, 2024 25.49 25.49 25.49 25.49 25.49 -
Apr 1, 2024 25.69 25.69 25.69 25.69 25.69 -
Mar 28, 2024 25.77 25.77 25.77 25.77 25.77 -
Mar 27, 2024 25.74 25.74 25.74 25.74 25.74 -
Mar 26, 2024 25.51 25.51 25.51 25.51 25.51 -
Mar 25, 2024 25.50 25.50 25.50 25.50 25.50 -
Mar 22, 2024 25.63 25.63 25.63 25.63 25.63 -
Mar 21, 2024 25.71 25.71 25.71 25.71 25.71 -
Mar 20, 2024 25.67 25.67 25.67 25.67 25.67 -
Mar 19, 2024 25.49 25.49 25.49 25.49 25.49 -
Mar 18, 2024 25.35 25.35 25.35 25.35 25.35 -
Mar 15, 2024 25.21 25.21 25.21 25.21 25.21 -
Mar 14, 2024 25.45 25.45 25.45 25.45 25.45 -
Mar 13, 2024 25.42 25.42 25.42 25.42 25.42 -
Mar 12, 2024 25.43 25.43 25.43 25.43 25.43 -
Mar 11, 2024 25.24 25.24 25.24 25.24 25.24 -
Mar 8, 2024 25.19 25.19 25.19 25.19 25.19 -
Mar 7, 2024 25.23 25.23 25.23 25.23 25.23 -
Mar 6, 2024 25.02 25.02 25.02 25.02 25.02 -
Mar 5, 2024 24.96 24.96 24.96 24.96 24.96 -
Mar 4, 2024 25.33 25.33 25.33 25.33 25.33 -
Mar 1, 2024 25.41 25.41 25.41 25.41 25.41 -
Feb 29, 2024 25.32 25.32 25.32 25.32 25.32 -
Feb 28, 2024 25.27 25.27 25.27 25.27 25.27 -
Feb 27, 2024 25.26 25.26 25.26 25.26 25.26 -
Feb 26, 2024 25.26 25.26 25.26 25.26 25.26 -
Feb 23, 2024 25.44 25.44 25.44 25.44 25.44 -
Feb 22, 2024 25.48 25.48 25.48 25.48 25.48 -
Feb 21, 2024 25.07 25.07 25.07 25.07 25.07 -
Feb 20, 2024 25.09 25.09 25.09 25.09 25.09 -
Feb 16, 2024 25.14 25.14 25.14 25.14 25.14 -
Feb 15, 2024 25.27 25.27 25.27 25.27 25.27 -
Feb 14, 2024 25.19 25.19 25.19 25.19 25.19 -
Feb 13, 2024 24.93 24.93 24.93 24.93 24.93 -
Feb 12, 2024 25.31 25.31 25.31 25.31 25.31 -
Feb 9, 2024 25.41 25.41 25.41 25.41 25.41 -
Feb 8, 2024 25.22 25.22 25.22 25.22 25.22 -
Feb 7, 2024 25.20 25.20 25.20 25.20 25.20 -
Feb 6, 2024 24.96 24.96 24.96 24.96 24.96 -
Feb 5, 2024 24.90 24.90 24.90 24.90 24.90 -
Feb 2, 2024 25.03 25.03 25.03 25.03 25.03 -
Feb 1, 2024 24.84 24.84 24.84 24.84 24.84 -
Jan 31, 2024 24.55 24.55 24.55 24.55 24.55 -
Jan 30, 2024 24.98 24.98 24.98 24.98 24.98 -
Jan 29, 2024 25.02 25.02 25.02 25.02 25.02 -
Jan 26, 2024 24.81 24.81 24.81 24.81 24.81 -
Jan 25, 2024 24.82 24.82 24.82 24.82 24.82 -
Jan 24, 2024 24.68 24.68 24.68 24.68 24.68 -
Jan 23, 2024 24.75 24.75 24.75 24.75 24.75 -
Jan 22, 2024 24.65 24.65 24.65 24.65 24.65 -
Jan 19, 2024 24.57 24.57 24.57 24.57 24.57 -
Jan 18, 2024 24.33 24.33 24.33 24.33 24.33 -
Jan 17, 2024 24.10 24.10 24.10 24.10 24.10 -
Jan 16, 2024 24.21 24.21 24.21 24.21 24.21 -
Jan 12, 2024 24.28 24.28 24.28 24.28 24.28 -
Jan 11, 2024 24.26 24.26 24.26 24.26 24.26 -
Jan 10, 2024 24.23 24.23 24.23 24.23 24.23 -
Jan 9, 2024 24.05 24.05 24.05 24.05 24.05 -
Jan 8, 2024 24.07 24.07 24.07 24.07 24.07 -
Jan 5, 2024 23.71 23.71 23.71 23.71 23.71 -
Jan 4, 2024 23.76 23.76 23.76 23.76 23.76 -
Jan 3, 2024 23.85 23.85 23.85 23.85 23.85 -
Jan 2, 2024 24.13 24.13 24.13 24.13 24.13 -
Dec 29, 2023 24.38 24.38 24.38 24.38 24.38 -
Dec 28, 2023 24.45 24.45 24.45 24.45 24.45 -
Dec 27, 2023 24.41 24.41 24.41 24.41 24.41 -
Dec 26, 2023 24.39 24.39 24.39 24.39 24.39 -
Dec 22, 2023 24.32 24.32 24.32 24.32 24.32 -
Dec 21, 2023 24.28 24.28 24.28 24.28 24.28 -
Dec 20, 2023 24.01 24.01 24.01 24.01 24.01 -
Dec 19, 2023 24.27 24.27 24.27 24.27 24.27 -
Dec 18, 2023 24.15 24.15 24.15 24.15 24.15 -
Dec 15, 2023 24.02 24.02 24.02 24.02 24.02 -
Dec 14, 2023 0.00 Dividend
Dec 14, 2023 24.00 24.00 24.00 24.00 24.00 -
Dec 14, 2023 0.49 Capital Gains
Dec 13, 2023 24.52 24.52 24.52 24.52 24.03 -
Dec 12, 2023 24.25 24.25 24.25 24.25 23.76 -
Dec 11, 2023 24.12 24.12 24.12 24.12 23.64 -
Dec 8, 2023 24.01 24.01 24.01 24.01 23.53 -
Dec 7, 2023 23.98 23.98 23.98 23.98 23.50 -
Dec 6, 2023 23.73 23.73 23.73 23.73 23.25 -
Dec 5, 2023 23.85 23.85 23.85 23.85 23.37 -
Dec 4, 2023 23.85 23.85 23.85 23.85 23.37 -
Dec 1, 2023 24.00 24.00 24.00 24.00 23.52 -
Nov 30, 2023 23.87 23.87 23.87 23.87 23.39 -
Nov 29, 2023 23.76 23.76 23.76 23.76 23.28 -
Nov 28, 2023 23.79 23.79 23.79 23.79 23.31 -
Nov 27, 2023 23.83 23.83 23.83 23.83 23.35 -
Nov 24, 2023 23.88 23.88 23.88 23.88 23.40 -
Nov 22, 2023 23.86 23.86 23.86 23.86 23.38 -
Nov 21, 2023 23.71 23.71 23.71 23.71 23.24 -
Nov 20, 2023 23.71 23.71 23.71 23.71 23.24 -
Nov 17, 2023 23.54 23.54 23.54 23.54 23.07 -
Nov 16, 2023 23.57 23.57 23.57 23.57 23.10 -
Nov 15, 2023 23.49 23.49 23.49 23.49 23.02 -
Nov 14, 2023 23.48 23.48 23.48 23.48 23.01 -
Nov 13, 2023 23.06 23.06 23.06 23.06 22.60 -
Nov 10, 2023 23.10 23.10 23.10 23.10 22.64 -
Nov 9, 2023 22.82 22.82 22.82 22.82 22.36 -
Nov 8, 2023 22.98 22.98 22.98 22.98 22.52 -
Nov 7, 2023 22.94 22.94 22.94 22.94 22.48 -
Nov 6, 2023 22.83 22.83 22.83 22.83 22.37 -
Nov 3, 2023 22.76 22.76 22.76 22.76 22.30 -
Nov 2, 2023 22.52 22.52 22.52 22.52 22.07 -
Nov 1, 2023 22.10 22.10 22.10 22.10 21.66 -
Oct 31, 2023 21.92 21.92 21.92 21.92 21.48 -
Oct 30, 2023 21.75 21.75 21.75 21.75 21.31 -
Oct 27, 2023 21.48 21.48 21.48 21.48 21.05 -
Oct 26, 2023 21.55 21.55 21.55 21.55 21.12 -
Oct 25, 2023 21.81 21.81 21.81 21.81 21.37 -
Oct 24, 2023 22.18 22.18 22.18 22.18 21.74 -
Oct 23, 2023 22.01 22.01 22.01 22.01 21.57 -
Oct 20, 2023 22.07 22.07 22.07 22.07 21.63 -
Oct 19, 2023 22.31 22.31 22.31 22.31 21.86 -
Oct 18, 2023 22.51 22.51 22.51 22.51 22.06 -
Oct 17, 2023 22.81 22.81 22.81 22.81 22.35 -
Oct 16, 2023 22.79 22.79 22.79 22.79 22.33 -
Oct 13, 2023 22.55 22.55 22.55 22.55 22.10 -
Oct 12, 2023 22.62 22.62 22.62 22.62 22.17 -
Oct 11, 2023 22.78 22.78 22.78 22.78 22.32 -
Oct 10, 2023 22.67 22.67 22.67 22.67 22.22 -
Oct 9, 2023 22.59 22.59 22.59 22.59 22.14 -
Oct 6, 2023 22.50 22.50 22.50 22.50 22.05 -
Oct 5, 2023 22.19 22.19 22.19 22.19 21.75 -
Oct 4, 2023 22.20 22.20 22.20 22.20 21.76 -
Oct 3, 2023 21.91 21.91 21.91 21.91 21.47 -
Oct 2, 2023 22.20 22.20 22.20 22.20 21.76 -
Sep 29, 2023 22.16 22.16 22.16 22.16 21.72 -
Sep 28, 2023 22.25 22.25 22.25 22.25 21.80 -
Sep 27, 2023 22.05 22.05 22.05 22.05 21.61 -
Sep 26, 2023 22.08 22.08 22.08 22.08 21.64 -
Sep 25, 2023 22.46 22.46 22.46 22.46 22.01 -
Sep 22, 2023 22.42 22.42 22.42 22.42 21.97 -
Sep 21, 2023 22.44 22.44 22.44 22.44 21.99 -
Sep 20, 2023 22.83 22.83 22.83 22.83 22.37 -
Sep 19, 2023 23.02 23.02 23.02 23.02 22.56 -
Sep 18, 2023 23.09 23.09 23.09 23.09 22.63 -
Sep 15, 2023 23.02 23.02 23.02 23.02 22.56 -
Sep 14, 2023 23.26 23.26 23.26 23.26 22.79 -
Sep 13, 2023 23.09 23.09 23.09 23.09 22.63 -
Sep 12, 2023 23.02 23.02 23.02 23.02 22.56 -
Sep 11, 2023 23.22 23.22 23.22 23.22 22.76 -
Sep 8, 2023 23.09 23.09 23.09 23.09 22.63 -
Sep 7, 2023 23.08 23.08 23.08 23.08 22.62 -
Sep 6, 2023 23.14 23.14 23.14 23.14 22.68 -
Sep 5, 2023 23.26 23.26 23.26 23.26 22.79 -
Sep 1, 2023 23.38 23.38 23.38 23.38 22.91 -
Aug 31, 2023 23.36 23.36 23.36 23.36 22.89 -
Aug 30, 2023 23.48 23.48 23.48 23.48 23.01 -
Aug 29, 2023 23.38 23.38 23.38 23.38 22.91 -
Aug 28, 2023 23.12 23.12 23.12 23.12 22.66 -
Aug 25, 2023 22.97 22.97 22.97 22.97 22.51 -
Aug 24, 2023 22.78 22.78 22.78 22.78 22.32 -
Aug 23, 2023 23.10 23.10 23.10 23.10 22.64 -
Aug 22, 2023 22.83 22.83 22.83 22.83 22.37 -
Aug 21, 2023 22.85 22.85 22.85 22.85 22.39 -
Aug 18, 2023 22.72 22.72 22.72 22.72 22.27 -
Aug 17, 2023 22.77 22.77 22.77 22.77 22.31 -
Aug 16, 2023 22.97 22.97 22.97 22.97 22.51 -
Aug 15, 2023 23.04 23.04 23.04 23.04 22.58 -
Aug 14, 2023 23.31 23.31 23.31 23.31 22.84 -
Aug 11, 2023 23.17 23.17 23.17 23.17 22.71 -
Aug 10, 2023 23.19 23.19 23.19 23.19 22.73 -
Aug 9, 2023 23.17 23.17 23.17 23.17 22.71 -
Aug 8, 2023 23.27 23.27 23.27 23.27 22.80 -
Aug 7, 2023 23.41 23.41 23.41 23.41 22.94 -
Aug 4, 2023 23.18 23.18 23.18 23.18 22.72 -
Aug 3, 2023 23.22 23.22 23.22 23.22 22.76 -
Aug 2, 2023 23.33 23.33 23.33 23.33 22.86 -
Aug 1, 2023 23.61 23.61 23.61 23.61 23.14 -
Jul 31, 2023 23.65 23.65 23.65 23.65 23.18 -
Jul 28, 2023 23.66 23.66 23.66 23.66 23.19 -
Jul 27, 2023 23.46 23.46 23.46 23.46 22.99 -
Jul 26, 2023 23.63 23.63 23.63 23.63 23.16 -
Jul 25, 2023 23.50 23.50 23.50 23.50 23.03 -
Jul 24, 2023 23.44 23.44 23.44 23.44 22.97 -
Jul 21, 2023 23.35 23.35 23.35 23.35 22.88 -
Jul 20, 2023 23.29 23.29 23.29 23.29 22.82 -
Jul 19, 2023 23.46 23.46 23.46 23.46 22.99 -
Jul 18, 2023 23.45 23.45 23.45 23.45 22.98 -
Jul 17, 2023 23.31 23.31 23.31 23.31 22.84 -
Jul 14, 2023 23.23 23.23 23.23 23.23 22.76 -
Jul 13, 2023 23.19 23.19 23.19 23.19 22.73 -
Jul 12, 2023 22.98 22.98 22.98 22.98 22.52 -
Jul 11, 2023 22.85 22.85 22.85 22.85 22.39 -
Jul 10, 2023 22.72 22.72 22.72 22.72 22.27 -
Jul 7, 2023 22.67 22.67 22.67 22.67 22.22 -
Jul 6, 2023 22.77 22.77 22.77 22.77 22.31 -
Jul 5, 2023 22.91 22.91 22.91 22.91 22.45 -
Jul 3, 2023 22.97 22.97 22.97 22.97 22.51 -
Jun 30, 2023 23.05 23.05 23.05 23.05 22.59 -
Jun 29, 2023 22.76 22.76 22.76 22.76 22.30 -
Jun 28, 2023 22.63 22.63 22.63 22.63 22.18 -
Jun 27, 2023 22.65 22.65 22.65 22.65 22.20 -
Jun 26, 2023 22.41 22.41 22.41 22.41 21.96 -
Jun 23, 2023 22.53 22.53 22.53 22.53 22.08 -
Jun 22, 2023 22.70 22.70 22.70 22.70 22.25 -

Related Tickers