RiverFront Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
23.27
+0.19 (0.82%)
Nov 28, 2025, 4:00 PM EST - Market closed
RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.18 | 23.18 | 23.18 | 23.55 | - | 2.04% | 977 |
| Nov 26, 2025 | 23.30 | 23.30 | 23.07 | 23.08 | 23.08 | 0.27% | 6,991 |
| Nov 25, 2025 | 23.20 | 23.30 | 22.97 | 23.02 | 23.02 | -0.65% | 20,728 |
| Nov 24, 2025 | 22.95 | 23.17 | 22.94 | 23.17 | 23.17 | 0.19% | 219,072 |
| Nov 21, 2025 | 23.18 | 23.18 | 23.05 | 23.13 | 23.12 | -0.04% | 9,336 |
| Nov 20, 2025 | 23.14 | 23.20 | 23.01 | 23.14 | 23.14 | - | 10,133 |
| Nov 19, 2025 | 23.08 | 23.22 | 23.08 | 23.14 | 23.04 | -0.02% | 4,954 |
| Nov 18, 2025 | 23.10 | 23.16 | 23.10 | 23.14 | 23.04 | -0.52% | 3,833 |
| Nov 17, 2025 | 23.22 | 23.27 | 23.22 | 23.26 | 23.16 | 0.63% | 2,007 |
| Nov 14, 2025 | 23.04 | 23.22 | 23.04 | 23.11 | 23.01 | -0.19% | 13,834 |
| Nov 13, 2025 | 23.23 | 23.23 | 23.12 | 23.16 | 23.06 | -0.30% | 262,591 |
| Nov 12, 2025 | 23.07 | 23.31 | 23.07 | 23.23 | 23.13 | 0.06% | 16,216 |
| Nov 11, 2025 | 23.16 | 23.26 | 23.14 | 23.22 | 23.12 | 0.41% | 6,221 |
| Nov 10, 2025 | 22.91 | 23.24 | 22.91 | 23.12 | 23.02 | -0.02% | 18,188 |
| Nov 7, 2025 | 23.14 | 23.24 | 23.11 | 23.13 | 23.03 | -0.19% | 14,161 |
| Nov 6, 2025 | 23.10 | 23.24 | 23.10 | 23.17 | 23.07 | 0.54% | 7,885 |
| Nov 5, 2025 | 23.11 | 23.19 | 23.05 | 23.05 | 22.95 | -0.41% | 3,255 |
| Nov 4, 2025 | 23.20 | 23.23 | 23.10 | 23.14 | 23.04 | -0.30% | 2,571 |
| Nov 3, 2025 | 23.48 | 23.48 | 23.10 | 23.21 | 23.11 | 0.09% | 104,337 |
| Oct 31, 2025 | 23.26 | 23.28 | 23.15 | 23.19 | 23.09 | 0.09% | 15,849 |
| Oct 30, 2025 | 23.17 | 23.24 | 23.15 | 23.17 | 23.07 | -0.60% | 6,692 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.21 | 23.31 | 23.21 | 0.21% | 15,899 |
| Oct 28, 2025 | 23.35 | 23.37 | 23.18 | 23.26 | 23.16 | -0.26% | 44,563 |
| Oct 27, 2025 | 23.31 | 23.33 | 23.22 | 23.32 | 23.22 | 0.13% | 8,473 |
| Oct 24, 2025 | 23.34 | 23.34 | 23.19 | 23.29 | 23.19 | 0.04% | 7,341 |
| Oct 23, 2025 | 23.29 | 23.29 | 23.24 | 23.28 | 23.18 | -0.34% | 6,116 |
| Oct 22, 2025 | 23.34 | 23.37 | 23.20 | 23.36 | 23.17 | -0.09% | 2,171 |
| Oct 21, 2025 | 23.37 | 23.41 | 23.26 | 23.38 | 23.19 | 0.21% | 15,001 |
| Oct 20, 2025 | 23.40 | 23.41 | 23.29 | 23.33 | 23.14 | 1.24% | 6,234 |
| Oct 17, 2025 | 23.50 | 23.50 | 23.05 | 23.05 | 22.85 | 0.68% | 1,979 |
| Oct 16, 2025 | 23.29 | 23.33 | 22.89 | 22.89 | 22.70 | -1.11% | 2,401 |
| Oct 15, 2025 | 23.29 | 23.47 | 22.61 | 23.15 | 22.95 | -0.63% | 8,942 |
| Oct 14, 2025 | 23.20 | 23.35 | 23.17 | 23.29 | 23.10 | 0.37% | 17,549 |
| Oct 13, 2025 | 23.20 | 23.40 | 23.19 | 23.21 | 23.02 | -0.12% | 3,695 |
| Oct 10, 2025 | 23.28 | 23.31 | 23.15 | 23.23 | 23.04 | 0.15% | 4,636 |
| Oct 9, 2025 | 22.91 | 23.20 | 22.78 | 23.20 | 23.01 | 0.13% | 3,307 |
| Oct 8, 2025 | 23.23 | 23.23 | 23.14 | 23.17 | 22.98 | -1.58% | 8,911 |
| Oct 7, 2025 | 22.84 | 23.58 | 22.84 | 23.54 | 23.35 | 1.32% | 8,725 |
| Oct 6, 2025 | 23.21 | 23.30 | 23.16 | 23.24 | 23.04 | -0.21% | 7,861 |
| Oct 3, 2025 | 23.22 | 23.31 | 23.21 | 23.29 | 23.09 | -0.15% | 3,567 |
| Oct 2, 2025 | 23.25 | 23.32 | 23.24 | 23.32 | 23.13 | 2.15% | 7,836 |
| Oct 1, 2025 | 23.50 | 23.50 | 22.80 | 22.83 | 22.64 | -1.95% | 2,432 |
| Sep 30, 2025 | 23.27 | 23.31 | 23.24 | 23.28 | 23.09 | 0.19% | 3,610 |
| Sep 29, 2025 | 23.22 | 23.45 | 23.22 | 23.24 | 23.05 | -0.19% | 3,725 |
| Sep 26, 2025 | 23.42 | 23.69 | 23.20 | 23.28 | 23.09 | 0.22% | 2,178 |
| Sep 25, 2025 | 23.26 | 23.26 | 23.23 | 23.23 | 23.04 | -0.37% | 1,849 |
| Sep 24, 2025 | 23.26 | 23.34 | 23.23 | 23.32 | 23.13 | -0.15% | 4,455 |
| Sep 23, 2025 | 23.72 | 23.72 | 23.32 | 23.36 | 23.16 | -2.35% | 4,235 |
| Sep 22, 2025 | 23.35 | 24.13 | 23.25 | 23.92 | 23.72 | 2.44% | 4,996 |
| Sep 19, 2025 | 23.24 | 23.39 | 23.23 | 23.35 | 23.16 | 0.02% | 7,192 |