Quantcast

RiverFront Strategic Income Fund Historical Stock Prices

(ETF)
RIGS 
$24.5403
*  
0.0697
0.28%
Get RIGS Alerts
*Delayed - data as of Sep. 25, 2018 9:51 ET  -  Find a broker to begin trading RIGS now


Community Rating:
View:    RIGS Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
9:51 N/A 24.56 24.5022 24.5403 1,831
09/24/2018 24.58 24.63 24.4838 24.61 15,146
09/21/2018 24.599 24.599 24.5 24.5988 20,975
09/20/2018 24.51 24.57 24.49 24.51 55,431
09/19/2018 24.69 24.69 24.62 24.65 90,469
09/18/2018 24.669 24.69 24.63 24.68 42,960
09/17/2018 24.64 24.65 24.6 24.65 20,269
09/14/2018 24.6 24.66 24.56 24.66 12,869
09/13/2018 24.59 24.64 24.59 24.6199 19,500
09/12/2018 24.61 24.65 24.58 24.64 20,890
09/11/2018 24.551 24.6275 24.5501 24.551 18,257
09/10/2018 24.6 24.63 24.55 24.59 14,003
09/07/2018 24.54 24.7006 24.51 24.68 17,911
09/06/2018 24.6 24.61 24.5201 24.5999 21,341
09/05/2018 24.59 24.61 24.5101 24.61 127,214
09/04/2018 24.57 24.62 24.4801 24.5187 19,124
08/31/2018 24.48 24.59 24.48 24.59 71,540
08/30/2018 24.55 24.59 24.51 24.57 25,488
08/29/2018 24.53 24.5799 24.5201 24.53 20,520
08/28/2018 24.53 24.56 24.53 24.55 18,228
08/27/2018 24.5551 24.57 24.5051 24.5661 22,051
08/24/2018 24.56 24.5699 24.5 24.54 23,858
08/23/2018 24.52 24.53 24.48 24.53 22,975
08/22/2018 24.56 24.61 24.56 24.61 15,943
08/21/2018 24.54 24.63 24.5301 24.5935 32,468
08/20/2018 24.63 24.63 24.5408 24.62 43,741
08/17/2018 24.59 24.619 24.52 24.6 22,115
08/16/2018 24.589 24.589 24.54 24.58 22,434
08/15/2018 24.5699 24.57 24.5238 24.531 8,302
08/14/2018 24.58 24.5992 24.5 24.5 10,847
08/13/2018 24.75 24.75 24.52 24.56 13,832
08/10/2018 24.56 24.57 24.53 24.57 14,256
08/09/2018 24.54 24.56 24.501 24.56 19,415
08/08/2018 24.49 24.55 24.49 24.55 13,689
08/07/2018 24.46 24.559 24.46 24.52 27,851
08/06/2018 24.46 24.53 24.376 24.5 39,129
08/03/2018 24.49 24.5 24.4353 24.5 22,397
08/02/2018 24.45 24.51 24.401 24.51 28,557
08/01/2018 24.49 24.5 24.32 24.5 18,442
07/31/2018 24.476 24.5 24.42 24.47 74,684
07/30/2018 24.36 24.5 24.35 24.5 26,744
07/27/2018 24.43 24.5 24.4 24.41 18,663
07/26/2018 24.46 24.49 24.34 24.46 102,013
07/25/2018 24.44 24.48 24.23 24.39 19,584
07/24/2018 24.39 24.45 24.37 24.45 12,590
07/23/2018 24.32 24.4348 24.32 24.41 14,119
07/20/2018 24.4396 24.53 24.3901 24.4126 36,164
07/19/2018 24.375 24.44 24.34 24.41 15,655
07/18/2018 24.47 24.51 24.4317 24.49 50,776
07/17/2018 24.4 24.49 24.4 24.47 14,196
07/16/2018 24.46 24.4895 24.4001 24.48 34,199
07/13/2018 24.47 24.5 24.42 24.5 25,795
07/12/2018 24.452 24.4999 24.4101 24.44 37,442
07/11/2018 24.36 24.46 24.36 24.44 68,685
07/10/2018 24.3688 24.45 24.3401 24.42 50,418
07/09/2018 24.4 24.42 24.332 24.38 14,862
07/06/2018 24.39 24.45 24.29 24.36 613,006
07/05/2018 24.36 24.39 24.33 24.39 17,147
07/03/2018 24.37 24.38 24.2801 24.3333 17,145
07/02/2018 24.33 24.36 24.2801 24.34 27,673
06/29/2018 24.42 24.45 24.3219 24.3219 17,261
06/28/2018 24.43 24.4999 24.38 24.464 16,804
06/27/2018 24.38 24.45 24.371 24.426 20,118
06/26/2018 24.47 24.47 24.36 24.4 15,105
06/25/2018 24.49 24.49 24.3401 24.48 35,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RIGS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio