FinData: Historical Data for NASDAQ, RMBL

Thursday, 02 May 2024

Smart Server Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	15.23	15.23	13.52	13.80	133,000
13/10/22	14.39	15.14	14.35	15.05	117,400
12/10/22	14.62	14.95	14.13	14.87	99,800
11/10/22	14.41	15.18	14.00	14.68	67,800
10/10/22	15.07	15.07	14.26	14.49	49,600
07/10/22	15.18	15.22	14.59	14.95	77,500
06/10/22	16.08	16.53	15.21	15.42	67,000
05/10/22	16.81	17.00	15.69	16.08	65,800
04/10/22	17.27	17.63	16.76	17.10	87,700
03/10/22	17.21	17.36	16.61	16.68	50,600
30/09/22	17.35	17.72	16.87	16.92	74,400
29/09/22	18.13	18.22	16.89	17.48	72,700
28/09/22	18.25	18.65	17.97	18.43	63,700
26/09/22	18.21	19.14	17.46	17.46	86,000
23/09/22	18.51	19.05	17.55	18.45	121,600
22/09/22	20.68	20.68	18.42	18.50	129,300
21/09/22	21.90	21.93	20.75	20.88	107,200
20/09/22	21.50	22.39	21.22	21.73	106,500
19/09/22	21.61	22.40	20.89	21.67	102,800
16/09/22	23.03	23.04	21.36	22.24	195,100
15/09/22	23.94	24.49	22.97	23.16	184,500
14/09/22	22.69	23.98	22.67	23.89	78,500
13/09/22	23.04	23.57	22.00	22.67	473,600
12/09/22	23.46	24.34	23.39	24.09	93,100
09/09/22	22.73	23.33	22.45	23.17	63,100
08/09/22	20.98	22.97	20.98	22.59	69,300
07/09/22	20.78	21.71	20.71	21.39	58,000
06/09/22	20.13	20.85	20.12	20.78	86,000
02/09/22	20.70	21.06	20.17	20.64	63,000
01/09/22	21.62	21.62	20.12	20.47	206,800
31/08/22	22.97	23.18	21.52	21.85	101,500
30/08/22	23.67	24.80	22.57	22.97	49,900
29/08/22	23.68	24.10	23.56	23.66	69,000
26/08/22	25.00	25.82	23.67	23.85	77,800
25/08/22	24.85	25.16	24.44	25.00	55,400
24/08/22	23.81	25.10	23.81	24.60	53,100
23/08/22	23.50	24.65	23.50	23.79	61,700
22/08/22	24.53	24.70	23.05	23.67	125,700
19/08/22	26.70	26.70	25.05	25.08	148,400
18/08/22	26.13	27.08	25.97	26.95	55,900
17/08/22	26.85	27.50	25.84	26.27	110,200
16/08/22	26.49	27.99	25.02	26.98	359,600
15/08/22	26.03	26.41	25.57	26.31	162,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%