Quantcast

RiverFront Dynamic Core Income ETF Historical Stock Prices

(ETF)
RFCI 
$23.6
*  
0.07
0.3%
Get RFCI Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading RFCI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.61 23.63 23.56 23.60 19,170
10/18/2018 23.593 23.63 23.56 23.6 19,170
10/17/2018 23.73 23.73 23.6617 23.67 16,079
10/16/2018 23.71 23.73 23.665 23.73 11,385
10/15/2018 23.7 23.71 23.67 23.67 14,719
10/12/2018 23.715 23.75 23.68 23.68 78,582
10/11/2018 23.6857 23.73 23.66 23.705 50,163
10/10/2018 23.65 23.67 23.6037 23.6282 16,079
10/09/2018 23.645 23.69 23.6301 23.6301 57,010
10/08/2018 23.6342 23.6512 23.62 23.6229 5,993
10/05/2018 23.6652 23.6824 23.66 23.66 8,305
10/04/2018 23.7 23.72 23.68 23.7005 11,034
10/03/2018 23.84 23.84 23.7001 23.7488 19,622
10/02/2018 23.844 23.88 23.8167 23.88 126,077
10/01/2018 23.85 23.87 23.8 23.8 11,404
09/28/2018 23.8899 23.89 23.8442 23.8733 5,168
09/27/2018 23.824 23.88 23.8201 23.8515 2,986
09/26/2018 23.7824 23.81 23.78 23.81 2,987
09/25/2018 23.806 23.816 23.7649 23.7918 18,218
09/24/2018 23.83 23.83 23.78 23.78 4,554
09/21/2018 23.82 23.83 23.792 23.83 9,708
09/20/2018 23.816 23.8399 23.78 23.821 31,365
09/19/2018 23.8335 23.8395 23.81 23.8395 8,717
09/18/2018 23.867 23.885 23.8508 23.8508 1,044
09/17/2018 23.9399 23.9482 23.901 23.9399 7,080
09/14/2018 23.93 23.9399 23.891 23.9017 6,426
09/13/2018 23.969 23.9799 23.92 23.9577 34,146
09/12/2018 23.91 23.96 23.91 23.93 25,522
09/11/2018 23.909 23.92 23.86 23.91 1,701,613
09/10/2018 23.89 23.9416 23.89 23.9264 120,501
09/07/2018 23.8855 23.93 23.87 23.8904 305,370
09/06/2018 23.96 24.01 23.95 23.9825 256,803
09/05/2018 23.94 23.98 23.9308 23.9761 11,679
09/04/2018 23.989 23.99 23.944 23.989 14,159
08/31/2018 24.0554 24.0554 24.02 24.02 1,354
08/30/2018 24.039 24.04 24.02 24.0344 7,971
08/29/2018 23.97 24.02 23.97 23.9943 36,151
08/28/2018 24.01 24.02 23.961 23.961 12,149
08/27/2018 24.0399 24.05 23.9907 23.9907 4,430
08/24/2018 24.0547 24.09 24 24.02 27,754
08/23/2018 24.08 24.09 24.0201 24.0201 9,146
08/22/2018 24.1101 24.149 24.09 24.1217 9,583
08/21/2018 24.11 24.12 24.06 24.1199 56,763
08/20/2018 24.12 24.12 24.0601 24.1064 14,946
08/17/2018 24.03 24.0999 24.0231 24.0231 12,584
08/16/2018 24.091 24.091 24.0201 24.0537 34,503
08/15/2018 24.0625 24.08 24.0101 24.07 15,629
08/14/2018 24.0499 24.0499 23.99 23.99 2,908
08/13/2018 24.05 24.08 24.0233 24.08 10,304
08/10/2018 24.008 24.0499 23.9878 24.0499 5,799
08/09/2018 23.965 24.01 23.95 23.9939 5,840
08/08/2018 23.99 24 23.94 23.98 18,484
08/07/2018 23.9525 23.9999 23.91 23.98 1,990,165
08/06/2018 24.01 24.02 23.96 24 24,732
08/03/2018 23.96 23.99 23.931 23.958 23,128
08/02/2018 23.919 23.94 23.881 23.94 7,070
08/01/2018 23.85 23.93 23.85 23.91 55,859
07/31/2018 23.959 23.965 23.9101 23.95 25,507
07/30/2018 23.86 23.93 23.86 23.8701 9,321
07/27/2018 23.8839 23.94 23.88 23.93 5,325
07/26/2018 23.96 23.96 23.8948 23.9032 15,915
07/25/2018 23.88 23.94 23.88 23.9001 42,080
07/24/2018 23.8401 23.9 23.8401 23.9 19,760
07/23/2018 23.92 23.92 23.831 23.8567 9,311
07/20/2018 23.9252 23.94 23.91 23.915 12,587
07/19/2018 23.9656 23.98 23.9432 23.9432 13,136
07/18/2018 24.019 24.03 23.97 23.997 11,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RFCI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio