Canada markets close in 22 minutes

HSBC Radiant US Smaller Companies I (RESCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.82-0.17 (-2.13%)
As of 08:06AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 20247.827.827.827.827.82-
Apr 29, 20247.997.997.997.997.99-
Apr 26, 20247.947.947.947.947.94-
Apr 25, 20247.867.867.867.867.86-
Apr 24, 20247.897.897.897.897.89-
Apr 23, 20247.947.947.947.947.94-
Apr 22, 20247.777.777.777.777.77-
Apr 19, 20247.697.697.697.697.69-
Apr 18, 20247.717.717.717.717.71-
Apr 17, 20247.767.767.767.767.76-
Apr 16, 20247.837.837.837.837.83-
Apr 15, 20247.867.867.867.867.86-
Apr 12, 20247.987.987.987.987.98-
Apr 11, 20248.118.118.118.118.11-
Apr 10, 20248.088.088.088.088.08-
Apr 09, 20248.268.268.268.268.26-
Apr 08, 20248.268.268.268.268.26-
Apr 05, 20248.268.268.268.268.26-
Apr 04, 20248.178.178.178.178.17-
Apr 03, 20248.268.268.268.268.26-
Apr 02, 20248.218.218.218.218.21-
Apr 01, 20248.368.368.368.368.36-
Mar 28, 20248.418.418.418.418.41-
Mar 27, 20248.378.378.378.378.37-
Mar 26, 20248.288.288.288.288.28-
Mar 25, 20248.268.268.268.268.26-
Mar 22, 20248.308.308.308.308.30-
Mar 21, 20248.358.358.358.358.35-
Mar 20, 20248.268.268.268.268.26-
Mar 19, 20248.138.138.138.138.13-
Mar 18, 20248.068.068.068.068.06-
Mar 15, 20248.058.058.058.058.05-
Mar 14, 20248.098.098.098.098.09-
Mar 13, 20248.188.188.188.188.18-
Mar 12, 20248.188.188.188.188.18-
Mar 11, 20248.158.158.158.158.15-
Mar 08, 20248.238.238.238.238.23-
Mar 07, 20248.278.278.278.278.27-
Mar 06, 20248.208.208.208.208.20-
Mar 05, 20248.168.168.168.168.16-
Mar 04, 20248.258.258.258.258.25-
Mar 01, 20248.248.248.248.248.24-
Feb 29, 20248.158.158.158.158.15-
Feb 28, 20248.108.108.108.108.10-
Feb 27, 20248.158.158.158.158.15-
Feb 26, 20248.098.098.098.098.09-
Feb 23, 20248.048.048.048.048.04-
Feb 22, 20247.987.987.987.987.98-
Feb 21, 20247.857.857.857.857.85-
Feb 20, 20247.897.897.897.897.89-
Feb 16, 20248.048.048.048.048.04-
Feb 15, 20248.128.128.128.128.12-
Feb 14, 20248.008.008.008.008.00-
Feb 13, 20247.867.867.867.867.86-
Feb 12, 20248.108.108.108.108.10-
Feb 09, 20248.038.038.038.038.03-
Feb 08, 20247.917.917.917.917.91-
Feb 07, 20247.827.827.827.827.82-
Feb 06, 20247.777.777.777.777.77-
Feb 05, 20247.767.767.767.767.76-
Feb 02, 20247.867.867.867.867.86-
Feb 01, 20247.867.867.867.867.86-
Jan 31, 20247.767.767.767.767.76-
Jan 30, 20247.927.927.927.927.92-
Jan 29, 20247.967.967.967.967.96-
Jan 26, 20247.837.837.837.837.83-
Jan 25, 20247.817.817.817.817.81-
Jan 24, 20247.777.777.777.777.77-
Jan 23, 20247.847.847.847.847.84-
Jan 22, 20247.907.907.907.907.90-
Jan 19, 20247.787.787.787.787.78-
Jan 18, 20247.707.707.707.707.70-
Jan 17, 20247.657.657.657.657.65-
Jan 16, 20247.687.687.687.687.68-
Jan 12, 20247.697.697.697.697.69-
Jan 11, 20247.697.697.697.697.69-
Jan 10, 20247.707.707.707.707.70-
Jan 09, 20247.677.677.677.677.67-
Jan 08, 20247.727.727.727.727.72-
Jan 05, 20247.567.567.567.567.56-
Jan 04, 20247.577.577.577.577.57-
Jan 03, 20247.567.567.567.567.56-
Jan 02, 20247.747.747.747.747.74-
Dec 29, 20237.817.817.817.817.81-
Dec 28, 20237.907.907.907.907.90-
Dec 27, 20237.907.907.907.907.90-
Dec 26, 20237.907.907.907.907.90-
Dec 22, 20237.857.857.857.857.85-
Dec 21, 20237.817.817.817.817.81-
Dec 20, 20237.667.667.667.667.66-
Dec 19, 20237.837.837.837.837.83-
Dec 18, 20237.717.717.717.717.71-
Dec 15, 20237.777.777.777.777.77-
Dec 14, 20237.827.827.827.827.82-
Dec 13, 20237.637.637.637.637.63-
Dec 12, 20237.457.457.457.457.45-
Dec 11, 20237.437.437.437.437.43-
Dec 08, 20237.387.387.387.387.38-
Dec 07, 20237.347.347.347.347.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...