First Trust Developed Int... (RNDM)
NASDAQ: RNDM
· Real-Time Price · USD
50.35
-0.49 (-0.97%)
At close: Jun 20, 2023, 9:56 PM
RNDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2023 | 50.60 | 50.60 | 50.06 | 50.35 | 50.35 | -0.96% | 47,596 |
| Jun 16, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.85 | -0.16% | 264 |
| Jun 15, 2023 | 50.69 | 50.92 | 50.69 | 50.92 | 50.92 | 1.19% | 841 |
| Jun 14, 2023 | 50.79 | 50.79 | 50.32 | 50.32 | 50.32 | -0.02% | 1,318 |
| Jun 13, 2023 | 50.50 | 50.57 | 50.33 | 50.33 | 50.33 | 0.68% | 1,530 |
| Jun 12, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.20% | 277 |
| Jun 9, 2023 | 50.24 | 50.24 | 50.03 | 50.09 | 50.09 | -0.04% | 2,155 |
| Jun 8, 2023 | 49.71 | 50.11 | 49.71 | 50.11 | 50.11 | 1.23% | 523 |
| Jun 7, 2023 | 49.61 | 49.81 | 49.50 | 49.50 | 49.50 | -1.02% | 2,677 |
| Jun 6, 2023 | 50.18 | 50.18 | 49.85 | 50.01 | 50.01 | 0.52% | 11,321 |
| Jun 5, 2023 | 49.74 | 49.88 | 49.33 | 49.75 | 49.75 | -0.28% | 1,272 |
| Jun 2, 2023 | 49.94 | 49.98 | 49.89 | 49.89 | 49.89 | 0.46% | 1,043 |
| Jun 1, 2023 | 49.54 | 49.66 | 49.54 | 49.66 | 49.66 | 1.66% | 949 |
| May 31, 2023 | 48.80 | 48.85 | 48.80 | 48.85 | 48.85 | -0.99% | 307 |
| May 30, 2023 | 49.59 | 49.59 | 49.32 | 49.34 | 49.34 | -0.64% | 697 |
| May 26, 2023 | 49.73 | 49.73 | 49.60 | 49.66 | 49.66 | 1.00% | 3,921 |
| May 25, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.71% | 73 |
| May 24, 2023 | 49.54 | 49.68 | 49.52 | 49.52 | 49.52 | -1.28% | 1,828 |
| May 23, 2023 | 50.49 | 50.49 | 50.16 | 50.16 | 50.16 | -1.20% | 616 |
| May 22, 2023 | 50.95 | 50.95 | 50.77 | 50.77 | 50.77 | 0.18% | 109 |