Skip to main content
Riverfront Dynamic Core Income ETF (RFCI)
NYSEARCA: RFCI · Real-Time Price · USD
22.33
+0.07 (0.29%)
Jan 30, 2025, 10:37 AM EST - Market open

RFCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.3422.3422.2622.2722.27-1,040
Jan 28, 202522.2622.2722.2022.2722.27-0.09%3,983
Jan 27, 202522.2722.2922.2422.2922.290.41%1,568
Jan 24, 202522.2022.2022.2022.2022.200.34%655
Jan 23, 202522.1522.1722.0222.1222.12-0.90%4,666
Jan 22, 202522.3222.3222.3222.3222.22-0.02%296
Jan 21, 202522.3322.3322.3322.3322.220.25%403
Jan 17, 202522.2722.2722.2722.2722.17-34
Jan 16, 202522.2222.2722.2222.2722.170.21%523
Jan 15, 202522.2422.2422.2222.2322.120.65%1,405
Jan 14, 202522.0622.0822.0122.0821.980.21%1,208
Jan 13, 202522.0722.0722.0222.0421.93-0.21%2,373
Jan 10, 202522.0422.0922.0422.0821.98-0.48%683
Jan 8, 202522.1622.1922.1622.1922.080.10%242
Jan 7, 202522.2022.2022.1422.1722.06-0.25%983
Jan 6, 202522.2222.2222.2222.2222.12-0.16%329
Jan 3, 202522.2822.3322.2622.2622.150.09%2,011
Jan 2, 202522.2322.2422.2322.2422.130.02%670
Dec 31, 202422.2322.2322.2322.2322.13-0.09%1
Dec 30, 202422.2522.2622.1322.2522.150.20%7,476
Dec 27, 202422.1922.2122.1922.2122.10-0.22%372
Dec 26, 202422.1922.2622.1922.2622.150.29%495
Dec 24, 202422.1922.1922.1922.1922.090.05%1,236
Dec 23, 202422.1922.1922.1422.1822.08-0.31%839
Dec 20, 202422.2422.2522.2422.2522.150.42%1,584
Dec 19, 202422.1622.1622.1622.1622.05-0.38%1,704
Dec 18, 202422.3722.3722.2422.2422.14-0.71%740
Dec 17, 202422.4122.4222.4022.4022.30-0.29%1,218
Dec 16, 202422.4722.4722.4722.4722.290.07%160
Dec 13, 202422.4822.4922.4522.4522.27-0.29%381
Dec 12, 202422.5522.5522.5222.5222.34-0.29%1,205
Dec 11, 202422.6022.6022.5822.5822.40-0.21%337
Dec 10, 202422.6322.6322.6322.6322.45-0.10%203
Dec 9, 202422.6722.6722.6522.6522.47-0.15%1,296
Dec 6, 202422.6822.6922.6622.6922.510.22%1,436
Dec 5, 202422.6422.6422.6422.6422.460.04%288
Dec 4, 202422.5922.6322.5922.6322.450.11%2,151
Dec 3, 202422.6022.6222.6022.6022.42-0.15%936
Dec 2, 202422.6122.6422.6122.6422.460.09%235
Nov 29, 202422.6122.6222.6122.6222.440.26%324
Nov 27, 202422.5622.5622.5622.5622.380.36%1,318
Nov 26, 202422.4622.4822.4522.4822.30-0.18%11,485
Nov 25, 202422.4822.5222.4722.5222.340.60%4,314
Nov 22, 202422.4022.4522.3622.3822.200.22%1,520
Nov 21, 202422.4022.4322.3222.3322.15-0.25%1,255
Nov 20, 202422.4022.4022.3822.3922.13-0.27%923
Nov 19, 202422.4622.5022.4522.4522.190.25%3,032
Nov 18, 202422.3922.3922.3922.3922.140.11%366
Nov 15, 202422.3222.3722.3222.3722.11-0.21%400
Nov 14, 202422.4522.4622.4122.4122.16-0.09%350
Nov 13, 202422.4322.4322.4322.4322.180.10%182
Nov 12, 202422.4122.4122.4122.4122.16-0.44%398
Nov 11, 202422.5122.5122.5122.5122.26-0.18%203
Nov 8, 202422.5522.5522.5522.5522.300.31%283
Nov 7, 202422.4422.4822.4422.4822.230.53%206
Nov 6, 202422.2922.3622.2922.3622.11-0.57%539
Nov 5, 202422.4122.4922.4122.4922.240.22%870
Nov 4, 202422.4622.4622.4322.4422.190.34%633
Nov 1, 202422.3722.3722.3722.3722.11-0.29%89
Oct 31, 202422.4122.4322.4122.4322.18-0.07%786
Oct 30, 202422.4522.4522.4522.4522.19-0.04%25
Oct 29, 202422.4022.4622.3922.4622.200.09%1,581
Oct 28, 202422.4722.4722.4322.4422.18-0.11%898
Oct 25, 202422.4722.4822.4522.4622.21-0.13%2,548
Oct 24, 202422.4622.5022.4622.4922.24-0.13%1,141
Oct 23, 202422.5022.5222.5022.5222.19-0.18%1,007
Oct 22, 202422.5622.5622.5522.5622.23-0.07%827
Oct 21, 202422.5822.5822.5822.5822.24-0.53%360
Oct 18, 202422.7022.7122.7022.7022.36-0.07%2,039
Oct 17, 202422.6922.7122.6822.7122.37-0.24%1,775
Oct 16, 202422.7722.7722.7422.7722.430.15%569
Oct 15, 202422.7122.7322.7122.7322.390.35%394
Oct 14, 202422.6322.6522.6322.6522.31-0.07%361
Oct 11, 202422.6722.6722.6722.6722.330.07%79
Oct 10, 202422.6422.6522.6422.6522.31-0.04%267
Oct 9, 202422.6722.6922.6322.6622.32-0.19%866
Oct 8, 202422.6622.7022.6622.7022.360.07%1,623
Oct 7, 202422.6922.6922.6922.6922.35-0.29%1,835
Oct 4, 202422.7822.7922.7422.7522.41-0.50%3,489
Oct 3, 202422.8722.8722.8722.8722.53-0.28%67
Oct 2, 202422.9122.9322.9122.9322.59-0.11%726
Oct 1, 202422.9422.9622.9022.9622.610.28%521
Sep 30, 202422.9022.9022.8922.8922.55-0.23%376
Sep 27, 202422.9422.9422.9422.9422.600.30%243
Sep 26, 202422.8722.8822.8722.8822.54-0.14%106
Sep 25, 202422.9122.9122.9122.9122.57-0.28%8
Sep 24, 202422.9622.9722.9622.9722.630.10%508
Sep 23, 202422.9322.9522.9322.9522.61-0.10%4,090
Sep 20, 202422.9222.9722.9222.9722.630.21%534
Sep 19, 202422.9422.9522.8922.9222.58-0.51%16,516
Sep 18, 202423.0923.0923.0423.0422.62-0.23%894
Sep 17, 202423.1023.1023.0623.0922.67-0.04%7,453
Sep 16, 202423.0623.1023.0623.1022.680.20%3,146
Sep 13, 202423.0623.0623.0623.0622.640.15%438
Sep 12, 202422.9923.0222.9923.0222.61-626
Sep 11, 202423.0623.0623.0123.0222.61-0.02%1,478
Sep 10, 202423.0323.0323.0323.0322.610.24%241
Sep 9, 202422.9522.9722.9522.9722.560.02%785
Sep 6, 202423.0023.0022.9722.9722.550.13%1,835
Sep 5, 202422.8922.9422.8422.9422.520.16%1,875