Skip to main content

Riverfront Strategic Income Fund ETF (NY: RIGS )

22.84 +0.06 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.18 20.18 20.18 0 +0.02(+0.08%)
Aug 30, 2018 20.15 20.18 20.11 20.16 31,056 +0.03(+0.16%)
Aug 29, 2018 20.13 20.17 20.12 20.13 25,003 -0.02(-0.08%)
Aug 28, 2018 20.13 20.16 20.13 20.15 22,210 -0.01(-0.07%)
Aug 27, 2018 20.15 20.16 20.11 20.16 26,868 +0.02(+0.11%)
Aug 24, 2018 20.16 20.16 20.11 20.14 29,000 +0.01(+0.04%)
Aug 23, 2018 20.12 20.13 20.09 20.13 27,994 +0.01(+0.04%)
Aug 22, 2018 20.08 20.12 20.08 20.12 19,497 +0.01(+0.07%)
Aug 21, 2018 20.07 20.14 20.06 20.11 39,707 -0.02(-0.11%)
Aug 20, 2018 20.14 20.14 20.07 20.13 53,493 +0.02(+0.08%)
Aug 17, 2018 20.11 20.13 20.05 20.11 27,027 +0.02(+0.08%)
Aug 16, 2018 20.11 20.11 20.07 20.10 27,436 +0.04(+0.20%)
Aug 15, 2018 20.09 20.09 20.05 20.06 10,153 +0.03(+0.13%)
Aug 14, 2018 20.10 20.11 20.03 20.03 13,265 -0.05(-0.24%)
Aug 13, 2018 20.24 20.24 20.05 20.08 16,916 -0.01(-0.04%)
Aug 10, 2018 20.08 20.09 20.06 20.09 17,366 +0.01(+0.04%)
Aug 09, 2018 20.07 20.08 20.03 20.08 23,743 +0.01(+0.04%)
Aug 08, 2018 20.03 20.07 20.03 20.07 16,741 +0.02(+0.12%)
Aug 07, 2018 20.00 20.08 20.00 20.05 34,060 +0.02(+0.08%)
Aug 06, 2018 20.00 20.06 19.93 20.03 47,853 +0.00(+0.00%)
Aug 03, 2018 20.03 20.03 19.98 20.03 27,272 -0.01(-0.04%)
Aug 02, 2018 19.99 20.04 19.95 20.04 34,924 +0.01(+0.04%)
Aug 01, 2018 20.03 20.03 19.89 20.03 22,553 +0.02(+0.12%)
Jul 31, 2018 20.02 20.03 19.97 20.01 91,335 -0.02(-0.12%)
Jul 30, 2018 19.92 20.03 19.91 20.03 32,706 +0.07(+0.37%)
Jul 27, 2018 19.98 20.03 19.95 19.96 22,747 -0.04(-0.20%)
Jul 26, 2018 20.00 20.03 19.90 20.00 124,758 +0.06(+0.29%)
Jul 25, 2018 19.98 20.02 19.81 19.94 23,950 -0.05(-0.25%)
Jul 24, 2018 19.94 19.99 19.93 19.99 15,397 +0.03(+0.16%)
Jul 23, 2018 19.89 19.98 19.89 19.96 17,267 -0.00(-0.01%)
Jul 20, 2018 19.98 20.06 19.94 19.96 44,227 +0.00(+0.01%)
Jul 19, 2018 19.93 19.98 19.90 19.96 19,145 +0.01(+0.05%)
Jul 18, 2018 19.93 19.97 19.90 19.95 62,331 +0.02(+0.08%)
Jul 17, 2018 19.88 19.95 19.88 19.93 17,426 -0.01(-0.04%)
Jul 16, 2018 19.93 19.95 19.88 19.94 41,981 -0.02(-0.08%)
Jul 13, 2018 19.93 19.96 19.89 19.96 31,665 +0.05(+0.25%)
Jul 12, 2018 19.92 19.96 19.88 19.91 45,962 +0.00(+0.00%)
Jul 11, 2018 19.84 19.93 19.84 19.91 84,315 +0.02(+0.08%)
Jul 10, 2018 19.85 19.92 19.83 19.89 61,891 +0.03(+0.16%)
Jul 09, 2018 19.88 19.89 19.82 19.86 18,244 +0.02(+0.08%)
Jul 06, 2018 19.87 19.92 19.79 19.84 752,506 -0.02(-0.12%)
Jul 05, 2018 19.84 19.87 19.82 19.87 21,049 +0.05(+0.23%)
Jul 03, 2018 19.82 19.82 19.82 0 -0.01(-0.03%)
Jul 02, 2018 19.82 19.84 19.78 19.83 33,970 +0.01(+0.07%)
Jun 29, 2018 19.89 19.92 19.81 19.81 21,189 -0.12(-0.58%)
Jun 28, 2018 19.90 19.96 19.86 19.93 20,628 +0.03(+0.16%)
Jun 27, 2018 19.86 19.92 19.85 19.90 24,696 +0.02(+0.11%)
Jun 26, 2018 19.93 19.93 19.84 19.88 18,542 -0.07(-0.33%)
Jun 25, 2018 19.95 19.95 19.83 19.94 42,972 +0.05(+0.25%)
Jun 22, 2018 19.90 19.93 19.87 19.89 25,147 -0.05(-0.25%)
Jun 21, 2018 19.91 19.95 19.90 19.94 20,193 +0.05(+0.26%)
Jun 20, 2018 19.94 19.96 19.89 19.89 31,545 -0.03(-0.16%)
Jun 19, 2018 19.90 19.95 19.90 19.92 39,831 +0.00(+0.00%)
Jun 18, 2018 19.90 19.94 19.86 19.92 38,911 +0.02(+0.08%)
Jun 15, 2018 19.92 19.93 19.91 20,361 -0.02(-0.11%)
Jun 14, 2018 19.92 19.94 19.89 19.93 16,757 -0.00(-0.01%)
Jun 13, 2018 19.86 19.94 19.86 19.93 43,621 +0.03(+0.16%)
Jun 12, 2018 19.99 19.99 19.86 19.90 35,560 -0.02(-0.08%)
Jun 11, 2018 19.91 19.91 19.85 19.91 20,527 +0.05(+0.24%)
Jun 08, 2018 19.88 19.91 19.84 19.87 15,749 +0.00(+0.01%)
Jun 07, 2018 19.86 19.91 19.85 19.86 36,784 -0.04(-0.18%)
Jun 06, 2018 19.91 19.83 19.90 55,678 +0.07(+0.34%)
Jun 05, 2018 19.90 19.90 19.82 19.83 40,954 -0.07(-0.37%)
Jun 04, 2018 19.86 19.91 19.83 19.91 28,416 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.