Canada markets open in 9 hours 30 minutes

RMB Mendon Financial Services C (RMBNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.38+0.56 (+1.66%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202434.3834.3834.3834.3834.38-
May 01, 202433.8233.8233.8233.8233.82-
Apr 30, 202433.3033.3033.3033.3033.30-
Apr 29, 202433.6333.6333.6333.6333.63-
Apr 26, 202433.7433.7433.7433.7433.74-
Apr 25, 202434.0434.0434.0434.0434.04-
Apr 24, 202434.4134.4134.4134.4134.41-
Apr 23, 202434.3234.3234.3234.3234.32-
Apr 22, 202433.7633.7633.7633.7633.76-
Apr 19, 202433.3933.3933.3933.3933.39-
Apr 18, 202432.4732.4732.4732.4732.47-
Apr 17, 202432.3732.3732.3732.3732.37-
Apr 16, 202432.4232.4232.4232.4232.42-
Apr 15, 202432.6032.6032.6032.6032.60-
Apr 12, 202432.8032.8032.8032.8032.80-
Apr 11, 202432.9932.9932.9932.9932.99-
Apr 10, 202432.9932.9932.9932.9932.99-
Apr 09, 202434.5934.5934.5934.5934.59-
Apr 08, 202434.4734.4734.4734.4734.47-
Apr 05, 202434.0934.0934.0934.0934.09-
Apr 04, 202433.9633.9633.9633.9633.96-
Apr 03, 202433.9533.9533.9533.9533.95-
Apr 02, 202434.1734.1734.1734.1734.17-
Apr 01, 202434.6434.6434.6434.6434.64-
Mar 28, 202435.3535.3535.3535.3535.35-
Mar 27, 202435.1335.1335.1335.1335.13-
Mar 26, 202434.1234.1234.1234.1234.12-
Mar 25, 202434.4734.4734.4734.4734.47-
Mar 22, 202434.4334.4334.4334.4334.43-
Mar 21, 202435.0135.0135.0135.0135.01-
Mar 20, 202434.6434.6434.6434.6434.64-
Mar 19, 202433.6433.6433.6433.6433.64-
Mar 18, 202433.4533.4533.4533.4533.45-
Mar 15, 202433.6333.6333.6333.6333.63-
Mar 14, 202433.4433.4433.4433.4433.44-
Mar 13, 202434.3434.3434.3434.3434.34-
Mar 12, 202434.4934.4934.4934.4934.49-
Mar 11, 202434.8334.8334.8334.8334.83-
Mar 08, 202434.8434.8434.8434.8434.84-
Mar 07, 202434.8434.8434.8434.8434.84-
Mar 06, 202434.7834.7834.7834.7834.78-
Mar 05, 202434.8634.8634.8634.8634.86-
Mar 04, 202433.9933.9933.9933.9933.99-
Mar 01, 202434.1234.1234.1234.1234.12-
Feb 29, 202434.3634.3634.3634.3634.36-
Feb 28, 202433.9033.9033.9033.9033.90-
Feb 27, 202434.1434.1434.1434.1434.14-
Feb 26, 202434.0634.0634.0634.0634.06-
Feb 23, 202434.2834.2834.2834.2834.28-
Feb 22, 202434.2234.2234.2234.2234.22-
Feb 21, 202434.3834.3834.3834.3834.38-
Feb 20, 202434.5934.5934.5934.5934.59-
Feb 16, 202434.8134.8134.8134.8134.81-
Feb 15, 202435.1135.1135.1135.1135.11-
Feb 14, 202433.9733.9733.9733.9733.97-
Feb 13, 202433.5233.5233.5233.5233.52-
Feb 12, 202434.9234.9234.9234.9234.92-
Feb 09, 202434.3334.3334.3334.3334.33-
Feb 08, 202433.9233.9233.9233.9233.92-
Feb 07, 202433.7533.7533.7533.7533.75-
Feb 06, 202434.0134.0134.0134.0134.01-
Feb 05, 202434.2634.2634.2634.2634.26-
Feb 02, 202434.6334.6334.6334.6334.63-
Feb 01, 202434.8634.8634.8634.8634.86-
Jan 31, 202435.3035.3035.3035.3035.30-
Jan 30, 202436.9236.9236.9236.9236.92-
Jan 29, 202437.1137.1137.1137.1137.11-
Jan 26, 202436.7636.7636.7636.7636.76-
Jan 25, 202436.6336.6336.6336.6336.63-
Jan 24, 202436.9036.9036.9036.9036.90-
Jan 23, 202436.6436.6436.6436.6436.64-
Jan 22, 202436.9536.9536.9536.9536.95-
Jan 19, 202435.6035.6035.6035.6035.60-
Jan 18, 202435.6035.6035.6035.6035.60-
Jan 17, 202435.4335.4335.4335.4335.43-
Jan 16, 202435.5635.5635.5635.5635.56-
Jan 12, 202436.1936.1936.1936.1936.19-
Jan 11, 202436.4436.4436.4436.4436.44-
Jan 10, 202436.7436.7436.7436.7436.74-
Jan 09, 202436.7136.7136.7136.7136.71-
Jan 08, 202437.1637.1637.1637.1637.16-
Jan 05, 202436.9636.9636.9636.9636.96-
Jan 04, 202436.8236.8236.8236.8236.82-
Jan 03, 202436.7136.7136.7136.7136.71-
Jan 02, 202437.5037.5037.5037.5037.50-
Dec 29, 202337.5437.5437.5437.5437.54-
Dec 28, 202338.1038.1038.1038.1038.10-
Dec 27, 202338.1638.1638.1638.1638.16-
Dec 26, 202338.1138.1138.1138.1138.11-
Dec 22, 202337.6037.6037.6037.6037.60-
Dec 21, 202337.3237.3237.3237.3237.32-
Dec 20, 202337.0437.0437.0437.0437.04-
Dec 19, 202337.5337.5337.5337.5337.53-
Dec 18, 202336.9436.9436.9436.9436.94-
Dec 15, 202337.1237.1237.1237.1237.12-
Dec 14, 202337.4837.4837.4837.4837.48-
Dec 14, 20230.3 Dividend
Dec 13, 202336.7236.7236.7236.7236.42-
Dec 12, 202334.9134.9134.9134.9134.62-
Dec 11, 202335.0435.0435.0435.0434.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...