YHD - Delayed Quote • USD
RCI Industries & Technologies Limited (537254.BO)
At close: June 28 at 6:07 PM EDT
Currency in Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 248 |
Apr 17, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
Apr 16, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
Apr 15, 2024 | 4.67 | 4.67 | 4.50 | 4.67 | 4.67 | 104 |
Apr 12, 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 21 |
Apr 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
Apr 10, 2024 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | 800 |
Apr 9, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
Apr 8, 2024 | 5.03 | 5.03 | 4.74 | 4.74 | 4.74 | 749 |
Apr 5, 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1,010 |
Apr 4, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
Apr 3, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3,470 |
Apr 2, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Apr 1, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 7,363 |
Mar 28, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 27, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 26, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 25, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 22, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 21, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 20, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 19, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Mar 18, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 600 |
Mar 14, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 13, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 12, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 11, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 8, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 7, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 6, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 5, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 4, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 1, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 28, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 27, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 26, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,187 |
Feb 23, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Feb 22, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Feb 21, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Feb 20, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Feb 16, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 12,125 |
Feb 15, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 14,543 |
Feb 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 12,287 |
Feb 13, 2024 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 25,530 |
Feb 12, 2024 | 4.78 | 5.04 | 4.78 | 5.04 | 5.04 | 36,718 |
Feb 9, 2024 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | 3,309 |
Feb 8, 2024 | 4.97 | 5.21 | 4.73 | 5.05 | 5.05 | 15,983 |
Feb 7, 2024 | 4.74 | 4.97 | 4.74 | 4.97 | 4.97 | 5,319 |
Feb 6, 2024 | 4.52 | 4.74 | 4.52 | 4.74 | 4.74 | 772 |
Feb 5, 2024 | 4.28 | 4.57 | 4.16 | 4.52 | 4.52 | 8,252 |
Feb 2, 2024 | 4.31 | 4.37 | 4.01 | 4.37 | 4.37 | 21,426 |
Feb 1, 2024 | 4.17 | 4.17 | 3.79 | 4.17 | 4.17 | 33,093 |
Jan 31, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
Jan 30, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
Jan 29, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 9,032 |
Jan 26, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
Jan 25, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
Jan 24, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
Jan 23, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10,106 |
Jan 22, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
Jan 19, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
Jan 18, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
Jan 17, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
Jan 16, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
Jan 12, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
Jan 11, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
Jan 10, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
Jan 9, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
Jan 8, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 100 |
Jan 5, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Jan 4, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Jan 3, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Jan 2, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
Dec 29, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
Dec 28, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
Dec 27, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
Dec 26, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 51 |
Dec 22, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Dec 21, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Dec 20, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Dec 19, 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Dec 18, 2023 | 5.37 | 5.40 | 5.37 | 5.37 | 5.37 | 27,139 |
Dec 15, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 14, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 13, 2023 | 5.39 | 5.65 | 5.39 | 5.65 | 5.65 | 50,887 |
Dec 12, 2023 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 6,451 |
Dec 11, 2023 | 4.80 | 5.14 | 4.71 | 5.14 | 5.14 | 16,376 |
Dec 8, 2023 | 4.91 | 4.91 | 4.45 | 4.90 | 4.90 | 51,766 |
Dec 7, 2023 | 4.27 | 4.71 | 4.27 | 4.68 | 4.68 | 24,973 |
Dec 6, 2023 | 4.30 | 4.50 | 4.10 | 4.49 | 4.49 | 5,246 |
Dec 5, 2023 | 4.00 | 4.41 | 4.00 | 4.31 | 4.31 | 8,922 |
Dec 4, 2023 | 4.14 | 4.34 | 4.00 | 4.20 | 4.20 | 19,730 |
Dec 1, 2023 | 3.95 | 4.14 | 3.95 | 4.14 | 4.14 | 16,305 |
Nov 30, 2023 | 3.76 | 3.95 | 3.62 | 3.95 | 3.95 | 7,198 |
Nov 29, 2023 | 3.95 | 3.98 | 3.76 | 3.77 | 3.77 | 6,254 |
Nov 28, 2023 | 3.80 | 3.95 | 3.61 | 3.95 | 3.95 | 9,881 |
Nov 27, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
Nov 24, 2023 | 4.05 | 4.05 | 3.80 | 3.80 | 3.80 | 5,845 |
Nov 22, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
Nov 21, 2023 | 3.80 | 4.00 | 3.80 | 3.82 | 3.82 | 7,848 |
Nov 20, 2023 | 3.81 | 3.90 | 3.81 | 3.81 | 3.81 | 2,113 |
Nov 17, 2023 | 3.81 | 4.14 | 3.81 | 3.81 | 3.81 | 3,141 |
Nov 16, 2023 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 14,117 |
Nov 15, 2023 | 3.83 | 4.02 | 3.82 | 3.88 | 3.88 | 13,448 |
Nov 14, 2023 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
Nov 13, 2023 | 3.83 | 3.83 | 3.47 | 3.83 | 3.83 | 6,437 |
Nov 10, 2023 | 3.74 | 3.92 | 3.56 | 3.76 | 3.76 | 5,728 |
Nov 9, 2023 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 2,302 |
Nov 8, 2023 | 3.94 | 3.95 | 3.66 | 3.93 | 3.93 | 5,174 |
Nov 7, 2023 | 3.86 | 4.00 | 3.84 | 3.85 | 3.85 | 28,739 |
Nov 6, 2023 | 4.23 | 4.23 | 4.04 | 4.04 | 4.04 | 2,053 |
Nov 3, 2023 | 4.33 | 4.33 | 4.14 | 4.25 | 4.25 | 2,052 |
Nov 2, 2023 | 4.57 | 4.57 | 4.35 | 4.35 | 4.35 | 326 |
Nov 1, 2023 | 4.41 | 4.41 | 4.00 | 4.39 | 4.39 | 27,773 |
Oct 31, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 9 |
Oct 30, 2023 | 4.40 | 4.54 | 4.18 | 4.21 | 4.21 | 920 |
Oct 27, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1,000 |
Oct 26, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 17,515 |
Oct 25, 2023 | 4.60 | 4.60 | 4.48 | 4.59 | 4.59 | 7,335 |
Oct 24, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
Oct 23, 2023 | 5.05 | 5.05 | 4.65 | 4.71 | 4.71 | 599 |
Oct 20, 2023 | 4.90 | 4.90 | 4.52 | 4.89 | 4.89 | 24,027 |
Oct 19, 2023 | 4.41 | 4.69 | 4.40 | 4.69 | 4.69 | 11,353 |
Oct 18, 2023 | 4.70 | 4.70 | 4.27 | 4.63 | 4.63 | 11,258 |
Oct 17, 2023 | 4.49 | 4.51 | 4.16 | 4.49 | 4.49 | 23,990 |
Oct 16, 2023 | 4.16 | 4.36 | 4.01 | 4.30 | 4.30 | 9,361 |
Oct 13, 2023 | 4.00 | 4.16 | 3.78 | 4.16 | 4.16 | 37,575 |
Oct 12, 2023 | 4.00 | 4.00 | 3.73 | 3.97 | 3.97 | 4,781 |
Oct 11, 2023 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | 13,287 |
Oct 10, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 13,777 |
Oct 9, 2023 | 3.50 | 3.58 | 3.25 | 3.58 | 3.58 | 9,192 |
Oct 6, 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 200 |
Oct 5, 2023 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 6,061 |
Oct 4, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
Oct 3, 2023 | 3.51 | 3.69 | 3.37 | 3.38 | 3.38 | 5,970 |
Oct 2, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
Sep 29, 2023 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | 1,146 |
Sep 28, 2023 | 3.70 | 3.70 | 3.56 | 3.70 | 3.70 | 166 |
Sep 27, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 730 |
Sep 26, 2023 | 3.54 | 3.71 | 3.54 | 3.70 | 3.70 | 13,908 |
Sep 25, 2023 | 3.83 | 3.84 | 3.54 | 3.54 | 3.54 | 7,443 |
Sep 22, 2023 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | 8,815 |
Sep 21, 2023 | 3.75 | 3.75 | 3.53 | 3.53 | 3.53 | 1,817 |
Sep 20, 2023 | 3.64 | 3.74 | 3.60 | 3.71 | 3.71 | 7,214 |
Sep 19, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
Sep 18, 2023 | 3.54 | 3.66 | 3.50 | 3.64 | 3.64 | 24,491 |
Sep 15, 2023 | 3.50 | 3.52 | 3.21 | 3.52 | 3.52 | 39,970 |
Sep 14, 2023 | 3.06 | 3.36 | 3.06 | 3.36 | 3.36 | 22,226 |
Sep 13, 2023 | 3.01 | 3.29 | 3.00 | 3.20 | 3.20 | 16,857 |
Sep 12, 2023 | 3.27 | 3.36 | 3.14 | 3.14 | 3.14 | 11,757 |
Sep 11, 2023 | 3.27 | 3.35 | 3.10 | 3.30 | 3.30 | 25,355 |
Sep 8, 2023 | 3.24 | 3.30 | 3.04 | 3.26 | 3.26 | 7,607 |
Sep 7, 2023 | 3.23 | 3.23 | 3.02 | 3.19 | 3.19 | 7,822 |
Sep 6, 2023 | 3.24 | 3.25 | 3.08 | 3.09 | 3.09 | 10,441 |
Sep 5, 2023 | 3.25 | 3.25 | 3.05 | 3.24 | 3.24 | 530 |
Sep 1, 2023 | 3.09 | 3.36 | 3.06 | 3.27 | 3.27 | 26,023 |
Aug 31, 2023 | 3.49 | 3.49 | 3.22 | 3.22 | 3.22 | 13,959 |
Aug 30, 2023 | 3.39 | 3.39 | 3.07 | 3.38 | 3.38 | 25,839 |
Aug 29, 2023 | 3.20 | 3.26 | 2.97 | 3.23 | 3.23 | 20,769 |
Aug 28, 2023 | 3.15 | 3.15 | 2.86 | 3.11 | 3.11 | 8,684 |
Aug 25, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1,962 |
Aug 24, 2023 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | 2,490 |
Aug 23, 2023 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | 25,720 |
Aug 22, 2023 | 3.26 | 3.26 | 3.10 | 3.10 | 3.10 | 12,765 |
Aug 21, 2023 | 3.11 | 3.26 | 3.01 | 3.26 | 3.26 | 5,215 |
Aug 18, 2023 | 3.20 | 3.36 | 3.10 | 3.11 | 3.11 | 2,180 |
Aug 17, 2023 | 3.48 | 3.48 | 3.20 | 3.20 | 3.20 | 2,607 |
Aug 16, 2023 | 3.16 | 3.42 | 3.10 | 3.34 | 3.34 | 3,220 |
Aug 15, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
Aug 14, 2023 | 3.43 | 3.43 | 3.26 | 3.26 | 3.26 | 1,065 |
Aug 11, 2023 | 3.33 | 3.49 | 3.17 | 3.43 | 3.43 | 12,421 |
Aug 10, 2023 | 3.53 | 3.55 | 3.33 | 3.33 | 3.33 | 2,352 |
Aug 9, 2023 | 3.52 | 3.52 | 3.23 | 3.50 | 3.50 | 407 |
Aug 8, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6 |
Aug 7, 2023 | 3.51 | 3.51 | 3.21 | 3.22 | 3.22 | 10,854 |
Aug 4, 2023 | 3.59 | 3.59 | 3.31 | 3.35 | 3.35 | 4,472 |
Aug 3, 2023 | 3.45 | 3.45 | 3.35 | 3.44 | 3.44 | 1,750 |
Aug 2, 2023 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | 3,802 |
Aug 1, 2023 | 3.08 | 3.21 | 3.00 | 3.20 | 3.20 | 3,433 |
Jul 31, 2023 | 3.37 | 3.37 | 3.07 | 3.07 | 3.07 | 3,481 |
Jul 28, 2023 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 30 |
Jul 27, 2023 | 3.27 | 3.30 | 3.20 | 3.21 | 3.21 | 4,139 |
Jul 26, 2023 | 3.28 | 3.35 | 3.27 | 3.35 | 3.35 | 3,530 |
Jul 25, 2023 | 3.30 | 3.38 | 3.26 | 3.37 | 3.37 | 806 |
Jul 24, 2023 | 3.40 | 3.40 | 3.25 | 3.26 | 3.26 | 9,203 |
Jul 21, 2023 | 3.68 | 3.68 | 3.40 | 3.42 | 3.42 | 774 |
Jul 20, 2023 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2,007 |
Jul 19, 2023 | 3.50 | 3.66 | 3.50 | 3.51 | 3.51 | 1,472 |
Jul 18, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
Jul 17, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3,178 |
Jul 14, 2023 | 3.36 | 3.67 | 3.36 | 3.66 | 3.66 | 3,809 |
Jul 13, 2023 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | 1,305 |
Jul 12, 2023 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 783 |
Jul 11, 2023 | 3.60 | 3.79 | 3.52 | 3.78 | 3.78 | 9,319 |
Jul 10, 2023 | 3.66 | 3.82 | 3.55 | 3.70 | 3.70 | 1,934 |
Jul 7, 2023 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 5,050 |
Jul 6, 2023 | 3.54 | 3.86 | 3.54 | 3.56 | 3.56 | 7,580 |
Jul 5, 2023 | 3.72 | 3.72 | 3.38 | 3.72 | 3.72 | 5,985 |
Jul 3, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 164 |
Jun 30, 2023 | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | 3,562 |
Jun 29, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
Jun 28, 2023 | 3.72 | 3.89 | 3.72 | 3.72 | 3.72 | 422 |
Jun 27, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 300 |
Jun 26, 2023 | 3.62 | 3.71 | 3.50 | 3.71 | 3.71 | 2,055 |
Jun 23, 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 29 |
Jun 22, 2023 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | 3,003 |
Jun 21, 2023 | 3.97 | 3.97 | 3.70 | 3.70 | 3.70 | 819 |
Jun 20, 2023 | 4.00 | 4.00 | 3.79 | 3.79 | 3.79 | 8,000 |
Jun 16, 2023 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | 9,072 |
Jun 15, 2023 | 3.57 | 3.88 | 3.55 | 3.86 | 3.86 | 3,685 |
Jun 14, 2023 | 3.90 | 3.90 | 3.57 | 3.70 | 3.70 | 10,480 |
Jun 13, 2023 | 3.61 | 3.75 | 3.46 | 3.75 | 3.75 | 2,172 |
Jun 12, 2023 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | 3,355 |
Jun 9, 2023 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 162 |
Jun 8, 2023 | 3.70 | 3.70 | 3.56 | 3.69 | 3.69 | 2,811 |
Jun 7, 2023 | 3.70 | 3.84 | 3.70 | 3.70 | 3.70 | 7,749 |
Jun 6, 2023 | 3.83 | 3.83 | 3.49 | 3.73 | 3.73 | 33,213 |
Jun 5, 2023 | 3.85 | 3.85 | 3.66 | 3.67 | 3.67 | 19,287 |
Jun 2, 2023 | 3.93 | 4.00 | 3.82 | 3.85 | 3.85 | 9,118 |
Jun 1, 2023 | 4.01 | 4.20 | 3.85 | 3.85 | 3.85 | 8,827 |
May 31, 2023 | 3.77 | 4.01 | 3.77 | 4.01 | 4.01 | 362 |
May 30, 2023 | 3.89 | 3.89 | 3.71 | 3.88 | 3.88 | 12,400 |
May 26, 2023 | 3.90 | 3.93 | 3.69 | 3.90 | 3.90 | 9,679 |
May 25, 2023 | 4.00 | 4.00 | 3.87 | 3.88 | 3.88 | 2,376 |
May 24, 2023 | 3.77 | 3.85 | 3.65 | 3.85 | 3.85 | 1,929 |
May 23, 2023 | 3.86 | 3.95 | 3.70 | 3.70 | 3.70 | 1,445 |
May 22, 2023 | 3.80 | 3.88 | 3.52 | 3.86 | 3.86 | 8,103 |
May 19, 2023 | 3.80 | 3.84 | 3.70 | 3.70 | 3.70 | 1,300 |
May 18, 2023 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 260 |
May 17, 2023 | 3.67 | 3.67 | 3.53 | 3.60 | 3.60 | 2,133 |
May 16, 2023 | 3.75 | 3.80 | 3.67 | 3.67 | 3.67 | 2,525 |
May 15, 2023 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | 2,165 |
May 12, 2023 | 3.67 | 3.67 | 3.50 | 3.67 | 3.67 | 3,695 |
May 11, 2023 | 3.60 | 3.70 | 3.45 | 3.50 | 3.50 | 1,583 |
May 10, 2023 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | 3,585 |
May 9, 2023 | 3.85 | 3.85 | 3.62 | 3.70 | 3.70 | 6,177 |
May 8, 2023 | 3.55 | 3.83 | 3.47 | 3.79 | 3.79 | 5,248 |
May 5, 2023 | 3.90 | 3.90 | 3.55 | 3.65 | 3.65 | 3,342 |
May 4, 2023 | 3.75 | 3.75 | 3.58 | 3.72 | 3.72 | 1,970 |
May 3, 2023 | 3.75 | 3.75 | 3.60 | 3.75 | 3.75 | 1,172 |
May 2, 2023 | 3.83 | 3.83 | 3.56 | 3.75 | 3.75 | 4,624 |
May 1, 2023 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
Apr 28, 2023 | 3.65 | 3.65 | 3.47 | 3.65 | 3.65 | 1,489 |
Apr 27, 2023 | 3.65 | 3.99 | 3.61 | 3.65 | 3.65 | 4,611 |
Apr 26, 2023 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 1,200 |
Apr 25, 2023 | 4.00 | 4.00 | 3.68 | 3.89 | 3.89 | 2,998 |
Apr 24, 2023 | 3.98 | 3.98 | 3.71 | 3.87 | 3.87 | 1,094 |
Apr 21, 2023 | 4.00 | 4.00 | 3.75 | 3.90 | 3.90 | 9,073 |
Apr 20, 2023 | 3.95 | 4.13 | 3.76 | 3.94 | 3.94 | 918 |
Apr 19, 2023 | 4.10 | 4.10 | 3.77 | 3.95 | 3.95 | 805 |
Related Tickers
WWWFX Kinetics Internet No Load
74.27
+1.99%
KINAX Kinetics Internet Adv A
67.11
+1.99%
KINCX Kinetics Internet Adv C
54.90
+1.99%
FSPCX Fidelity Select Insurance Port
80.93
+1.20%
FSTCX Fidelity Select Telecommunications Port
42.67
+1.04%
FTUTX Fidelity Advisor Telecommunications M
41.97
+1.04%
FTUAX Fidelity Advisor Telecommunications A
42.31
+1.03%
FIJGX Fidelity Advisor Telecommunications Z
42.42
+1.02%
FTUIX Fidelity Advisor Telecommunications I
42.56
+1.02%
FTUCX Fidelity Advisor Telecommunications C
42.20
+1.01%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.09
+0.90%
KMKYX Kinetics Market Opportunities Inst
49.34
+0.84%
FIJCX Fidelity Advisor Consumer Staples Z
90.95
+0.83%
KMKNX Kinetics Market Opportunities No Load
48.52
+0.83%
FDTGX Fidelity Advisor Consumer Staples M
88.97
+0.83%
KMKCX Kinetics Market Opportunities Adv C
45.17
+0.83%
KMKAX Kinetics Market Opportunities Adv A
47.66
+0.83%
FDCGX Fidelity Advisor Consumer Staples C
87.11
+0.82%
FDIGX Fidelity Advisor Consumer Staples I
91.06
+0.82%
FDFAX Fidelity Select Consumer Staples Port
91.35
+0.82%
FDAGX Fidelity Advisor Consumer Staples A
90.13
+0.82%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.06
+0.80%
TFIFX T. Rowe Price Financial Services Fund
37.67
+0.80%
PRISX T. Rowe Price Financial Services
37.77
+0.80%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.30
+0.79%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
COBYX The Cook & Bynum
16.22
+0.75%
NAEFX New Alternatives Investor
58.83
+0.74%
NALFX New Alternatives A
59.14
+0.73%
CNPIX Consumer Staples UltraSector ProFund Inv
68.69
+0.69%
FSHCX Fidelity Select Health Care Svcs Port
123.93
+0.68%
THORX Thornburg Global Opportunities Fund
35.64
+0.68%
THOCX Thornburg Global Opportunities Fund
34.27
+0.68%
FAFCX Fidelity Advisor Financials C
26.83
+0.68%
THOVX Thornburg Global Opportunities Fund
35.79
+0.68%
APDKX Artisan International Value Fund
46.23
+0.68%
CNPSX Consumer Staples UltraSector ProFund Svc
59.70
+0.67%
ARTKX Artisan International Value Investor
46.31
+0.67%
FFSIX Fidelity Advisor Financials I
29.98
+0.67%
APHKX Artisan International Value Fund
46.47
+0.67%
FAFSX Fidelity Advisor Financials M
28.55
+0.67%
GLIFX Lazard Global Listed Infrastructure Inst
15.03
+0.67%
THOAX Thornburg Global Opportunities Fund
36.08
+0.67%
GLFOX Lazard Global Listed Infrastructure Open
15.04
+0.67%
THOIX Thornburg Global Opportunities Fund
36.25
+0.67%
FMIJX FMI International Fund
34.76
+0.67%
THOFX Thornburg Global Opportunities Fund
36.31
+0.67%
THOGX Thornburg Global Opportunities Fund
36.41
+0.66%
FAFDX Fidelity Advisor Financials A
28.93
+0.66%
FIKBX Fidelity Advisor Financials Z
29.93
+0.64%
FGJMX Fidelity Advisor Communication ServicesI
95.04
+0.64%
FBMPX Fidelity Select Communication Services
95.05
+0.64%
FMIYX FMI International Fund
34.91
+0.63%
FGKMX Fidelity Advisor Communication ServicesZ
95.65
+0.63%
FGEMX Fidelity Advisor Communication ServicesM
92.69
+0.63%
FGHMX Fidelity Advisor Communication ServicesC
90.36
+0.62%
FGDMX Fidelity Advisor Communication ServicesA
93.71
+0.62%
MBXCX Catalyst/Millburn Hedge Strategy C
37.68
+0.61%
TBWCX Thornburg Investment Trust - Thornburg Better World International Fund
16.53
+0.61%
BIVRX Invenomic Investor
18.42
+0.60%
WESNX William Blair Emerg Mkts Sm Cp Gr N
20.10
+0.60%
QLEIX AQR Long-Short Equity I
15.16
+0.60%
MBXAX Catalyst/Millburn Hedge Strategy A
38.76
+0.60%
HWAAX Hotchkis & Wiley Value Opps A
37.32
+0.59%
HWAIX Hotchkis & Wiley Value Opps Instl
37.35
+0.59%
MBXIX Catalyst/Millburn Hedge Strategy I
39.05
+0.59%
HWAZX Hotchkis & Wiley Value Opps Z
37.37
+0.59%
QLERX AQR Long-Short Equity R6
15.30
+0.59%
MBXFX Catalyst/Millburn Hedge Strategy C-1
37.42
+0.59%
BESIX William Blair Emerg Mkts Sm Cp Gr I
20.42
+0.59%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
17.03
+0.59%
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.48
+0.59%
BIVIX Invenomic Institutional
18.84
+0.59%
CLFFX Clifford Capital Partners Investor
17.20
+0.58%
TAVZX Third Avenue Value Z
68.99
+0.58%
TAVFX Third Avenue Value Instl
69.01
+0.58%
BIVSX Invenomic Super Institutional
19.11
+0.58%
TVFVX Third Avenue Value Investor
69.51
+0.58%
CLIFX Clifford Capital Partners Institutional
17.39
+0.58%
CIVVX Causeway International Value Inv
19.23
+0.58%
CLIQX Clifford Capital Partners Super Instl
17.51
+0.57%
HWACX Hotchkis & Wiley Value Opps C
33.28
+0.57%
EIPIX EIP Growth and Income I
15.78
+0.57%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
17.55
+0.57%
VEGBX Vanguard Emerging Markets Bond Admiral
22.88
0.00%
CIVIX Causeway International Value Instl
19.39
+0.57%
CVMCX Calvert Emerging Markets Equity C
15.44
+0.52%
FCIVX Frontier MFG Core Infrastructure Service
16.00
+0.52%
FMGIX Frontier MFG Core Infrastructure Fund
15.99
+0.52%
GEMEX GMO Emerging Markets I
23.57
+0.08%
EIPFX EIP Growth and Income Investor
15.73
+0.51%
YFSNX AMG Yacktman Global N
15.92
+0.51%
CVMAX Calvert Emerging Markets Equity A
16.04
+0.50%
CVMRX Calvert Emerging Markets Equity R6
16.13
+0.50%
CVMIX Calvert Emerging Markets Equity I
16.18
+0.50%
NEOYX Natixis Oakmark Y
30.80
+0.49%
NOANX Natixis Oakmark N
30.90
+0.49%
HWGIX Hotchkis & Wiley Global Value I
15.10
+0.47%
HWGAX Hotchkis & Wiley Global Value A
15.12
+0.47%
NECOX Natixis Oakmark C
21.70
+0.46%