New Zealand markets open in 1 hour 43 minutes

Rice Hall James Micro Cap Instl (RHJSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.62+0.31 (+1.28%)
At close: 08:01PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202424.6224.6224.6224.6224.62-
11 Jul 202424.3124.3124.3124.3124.31-
10 Jul 202423.5123.5123.5123.5123.51-
09 Jul 202423.4623.4623.4623.4623.46-
08 Jul 202423.6123.6123.6123.6123.61-
05 Jul 202423.3923.3923.3923.3923.39-
03 Jul 202423.5723.5723.5723.5723.57-
02 Jul 202423.4823.4823.4823.4823.48-
01 Jul 202423.4823.4823.4823.4823.48-
28 Jun 202423.7823.7823.7823.7823.78-
27 Jun 202423.6023.6023.6023.6023.60-
26 Jun 202423.4023.4023.4023.4023.40-
25 Jun 202423.3623.3623.3623.3623.36-
24 Jun 202423.3323.3323.3323.3323.33-
21 Jun 202423.3223.3223.3223.3223.32-
20 Jun 202423.1823.1823.1823.1823.18-
18 Jun 202423.3923.3923.3923.3923.39-
17 Jun 202423.4523.4523.4523.4523.45-
14 Jun 202423.2223.2223.2223.2223.22-
13 Jun 202423.5823.5823.5823.5823.58-
12 Jun 202423.8023.8023.8023.8023.80-
11 Jun 202423.3523.3523.3523.3523.35-
10 Jun 202423.3223.3223.3223.3223.32-
07 Jun 202423.2623.2623.2623.2623.26-
06 Jun 202423.6023.6023.6023.6023.60-
05 Jun 202423.8123.8123.8123.8123.81-
04 Jun 202423.2323.2323.2323.2323.23-
03 Jun 202423.5423.5423.5423.5423.54-
31 May 202423.6323.6323.6323.6323.63-
30 May 202423.5623.5623.5623.5623.56-
29 May 202423.3523.3523.3523.3523.35-
28 May 202423.6723.6723.6723.6723.67-
24 May 202423.6523.6523.6523.6523.65-
23 May 202423.3423.3423.3423.3423.34-
22 May 202423.5923.5923.5923.5923.59-
21 May 202423.7323.7323.7323.7323.73-
20 May 202423.7123.7123.7123.7123.71-
17 May 202423.5723.5723.5723.5723.57-
16 May 202423.5723.5723.5723.5723.57-
15 May 202423.6023.6023.6023.6023.60-
14 May 202423.3723.3723.3723.3723.37-
13 May 202423.1823.1823.1823.1823.18-
10 May 202423.2123.2123.2123.2123.21-
09 May 202423.2323.2323.2323.2323.23-
08 May 202422.8022.8022.8022.8022.80-
07 May 202422.9222.9222.9222.9222.92-
06 May 202422.9222.9222.9222.9222.92-
03 May 202422.5622.5622.5622.5622.56-
02 May 202422.4422.4422.4422.4422.44-
01 May 202422.2422.2422.2422.2422.24-
30 Apr 202421.8521.8521.8521.8521.85-
29 Apr 202422.1922.1922.1922.1922.19-
26 Apr 202422.0822.0822.0822.0822.08-
25 Apr 202421.8021.8021.8021.8021.80-
24 Apr 202422.0422.0422.0422.0422.04-
23 Apr 202422.0522.0522.0522.0522.05-
22 Apr 202421.5921.5921.5921.5921.59-
19 Apr 202421.4321.4321.4321.4321.43-
18 Apr 202421.3921.3921.3921.3921.39-
17 Apr 202421.4621.4621.4621.4621.46-
16 Apr 202421.7321.7321.7321.7321.73-
15 Apr 202421.8121.8121.8121.8121.81-
12 Apr 202422.1022.1022.1022.1022.10-
11 Apr 202422.5222.5222.5222.5222.52-
10 Apr 202422.3822.3822.3822.3822.38-
09 Apr 202422.9822.9822.9822.9822.98-
08 Apr 202422.9622.9622.9622.9622.96-
05 Apr 202422.8322.8322.8322.8322.83-
04 Apr 202422.6722.6722.6722.6722.67-
03 Apr 202422.7622.7622.7622.7622.76-
02 Apr 202422.6822.6822.6822.6822.68-
01 Apr 202423.0423.0423.0423.0423.04-
28 Mar 202423.2223.2223.2223.2223.22-
27 Mar 202423.1123.1123.1123.1123.11-
26 Mar 202422.6222.6222.6222.6222.62-
25 Mar 202422.6722.6722.6722.6722.67-
22 Mar 202422.8022.8022.8022.8022.80-
21 Mar 202422.9522.9522.9522.9522.95-
20 Mar 202422.7322.7322.7322.7322.73-
19 Mar 202422.3322.3322.3322.3322.33-
18 Mar 202421.9221.9221.9221.9221.92-
15 Mar 202422.0522.0522.0522.0522.05-
14 Mar 202421.9721.9721.9721.9721.97-
13 Mar 202422.3522.3522.3522.3522.35-
12 Mar 202422.4522.4522.4522.4522.45-
11 Mar 202422.3822.3822.3822.3822.38-
08 Mar 202422.5222.5222.5222.5222.52-
07 Mar 202422.5522.5522.5522.5522.55-
06 Mar 202422.4422.4422.4422.4422.44-
05 Mar 202422.2822.2822.2822.2822.28-
04 Mar 202422.6122.6122.6122.6122.61-
01 Mar 202422.6522.6522.6522.6522.65-
29 Feb 202422.5622.5622.5622.5622.56-
28 Feb 202422.2822.2822.2822.2822.28-
27 Feb 202422.3922.3922.3922.3922.39-
26 Feb 202422.1622.1622.1622.1622.16-
23 Feb 202421.9921.9921.9921.9921.99-
22 Feb 202422.0222.0222.0222.0222.02-
21 Feb 202421.9121.9121.9121.9121.91-
20 Feb 202421.9621.9621.9621.9621.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...