RMB Mendon Financial Services A (RMBKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| May 06, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| May 03, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 02, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| May 01, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Apr 30, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Apr 29, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Apr 26, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Apr 25, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Apr 24, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Apr 23, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 22, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Apr 19, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Apr 18, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 17, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Apr 16, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Apr 15, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 12, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Apr 11, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 10, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 09, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 08, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Apr 05, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| Apr 04, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Apr 03, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Apr 02, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Apr 01, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Mar 28, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Mar 27, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Mar 26, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Mar 25, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Mar 22, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Mar 21, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Mar 20, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Mar 19, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 18, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Mar 15, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Mar 14, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| Mar 13, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Mar 12, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Mar 11, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Mar 08, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Mar 07, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Mar 06, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Mar 05, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| Mar 04, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Mar 01, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Feb 29, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Feb 28, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Feb 27, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Feb 26, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Feb 23, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Feb 22, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Feb 21, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Feb 20, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Feb 16, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 15, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Feb 14, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| Feb 13, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Feb 12, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Feb 09, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Feb 08, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Feb 07, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Feb 06, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Feb 05, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Feb 02, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Feb 01, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Jan 31, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Jan 30, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jan 29, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Jan 26, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Jan 25, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jan 24, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Jan 23, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Jan 22, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Jan 19, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Jan 18, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| Jan 17, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Jan 16, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Jan 12, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Jan 11, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Jan 10, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Jan 09, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Jan 08, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Jan 05, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| Jan 04, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Jan 03, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Jan 02, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Dec 29, 2023 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Dec 28, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Dec 27, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Dec 26, 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Dec 22, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Dec 21, 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Dec 20, 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Dec 19, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| Dec 18, 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Dec 15, 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Dec 14, 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Dec 14, 2023 | 0.56 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.