RiverFront Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
23.25
-0.01 (-0.02%)
Feb 27, 2026, 4:00 PM EST - Market closed
RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.17 | 23.34 | 23.15 | 23.26 | 23.25 | - | 11,104 |
| Feb 26, 2026 | 23.18 | 23.26 | 23.18 | 23.26 | 23.26 | 0.07% | 5,981 |
| Feb 25, 2026 | 23.20 | 23.28 | 23.18 | 23.24 | 23.24 | 0.13% | 4,280 |
| Feb 24, 2026 | 23.37 | 23.37 | 23.14 | 23.21 | 23.21 | -0.11% | 14,567 |
| Feb 23, 2026 | 23.40 | 23.40 | 23.14 | 23.24 | 23.24 | 0.16% | 33,359 |
| Feb 20, 2026 | 23.32 | 23.32 | 23.13 | 23.20 | 23.20 | -0.09% | 12,107 |
| Feb 19, 2026 | 23.19 | 23.27 | 23.17 | 23.22 | 23.22 | -0.26% | 5,913 |
| Feb 18, 2026 | 23.28 | 23.28 | 23.20 | 23.28 | 23.20 | -0.21% | 33,897 |
| Feb 17, 2026 | 23.29 | 23.35 | 23.28 | 23.33 | 23.24 | 0.28% | 13,531 |
| Feb 13, 2026 | 23.16 | 23.32 | 23.16 | 23.26 | 23.18 | 0.22% | 79,941 |
| Feb 12, 2026 | 23.23 | 23.24 | 23.14 | 23.21 | 23.13 | 0.45% | 16,984 |
| Feb 11, 2026 | 23.21 | 23.28 | 23.10 | 23.11 | 23.03 | -0.73% | 4,508 |
| Feb 10, 2026 | 23.20 | 23.28 | 23.12 | 23.28 | 23.20 | 0.78% | 5,477 |
| Feb 9, 2026 | 23.17 | 23.24 | 23.10 | 23.10 | 23.02 | -0.39% | 9,249 |
| Feb 6, 2026 | 23.03 | 23.19 | 23.03 | 23.19 | 23.11 | 0.39% | 10,938 |
| Feb 5, 2026 | 23.03 | 23.11 | 23.03 | 23.10 | 23.02 | 0.20% | 932 |
| Feb 4, 2026 | 23.07 | 23.11 | 23.02 | 23.06 | 22.97 | -0.24% | 10,930 |
| Feb 3, 2026 | 23.13 | 23.17 | 23.03 | 23.11 | 23.03 | -0.17% | 2,942 |
| Feb 2, 2026 | 23.19 | 23.19 | 23.03 | 23.15 | 23.07 | 0.26% | 7,579 |
| Jan 30, 2026 | 23.08 | 23.15 | 23.05 | 23.09 | 23.01 | 0.04% | 5,440 |
| Jan 29, 2026 | 23.21 | 23.21 | 23.08 | 23.08 | 23.00 | -0.19% | 2,954 |
| Jan 28, 2026 | 23.13 | 23.13 | 23.09 | 23.12 | 23.04 | 0.23% | 2,467 |
| Jan 27, 2026 | 23.21 | 23.21 | 23.04 | 23.07 | 22.99 | -0.52% | 16,743 |
| Jan 26, 2026 | 23.19 | 23.19 | 23.04 | 23.19 | 23.11 | 0.57% | 9,831 |
| Jan 23, 2026 | 23.01 | 23.13 | 23.01 | 23.06 | 22.98 | -0.35% | 7,438 |
| Jan 22, 2026 | 23.00 | 23.14 | 23.00 | 23.14 | 23.06 | 0.12% | 144,840 |
| Jan 21, 2026 | 23.13 | 23.18 | 23.11 | 23.11 | 22.94 | 0.32% | 1,473 |
| Jan 20, 2026 | 22.93 | 23.15 | 22.93 | 23.04 | 22.87 | 0.83% | 13,135 |
| Jan 16, 2026 | 22.92 | 23.31 | 22.80 | 22.85 | 22.68 | -1.50% | 5,455 |
| Jan 15, 2026 | 23.26 | 23.26 | 23.20 | 23.20 | 23.03 | 0.30% | 767 |
| Jan 14, 2026 | 23.17 | 23.17 | 23.10 | 23.13 | 22.96 | -0.07% | 3,744 |
| Jan 13, 2026 | 23.16 | 23.16 | 23.11 | 23.15 | 22.98 | -0.02% | 1,955 |
| Jan 12, 2026 | 23.17 | 23.17 | 23.08 | 23.15 | 22.98 | -0.38% | 19,837 |
| Jan 9, 2026 | 22.94 | 23.24 | 22.94 | 23.24 | 23.07 | 0.65% | 8,744 |
| Jan 8, 2026 | 23.09 | 23.14 | 23.06 | 23.09 | 22.92 | 0.04% | 2,474 |
| Jan 7, 2026 | 23.16 | 23.31 | 23.08 | 23.08 | 22.91 | -0.60% | 8,971 |
| Jan 6, 2026 | 23.03 | 23.22 | 23.03 | 23.22 | 23.05 | 0.13% | 13,249 |
| Jan 5, 2026 | 23.07 | 23.19 | 23.00 | 23.19 | 23.02 | 0.60% | 9,071 |
| Jan 2, 2026 | 23.08 | 23.10 | 22.99 | 23.05 | 22.88 | 0.01% | 7,710 |
| Dec 31, 2025 | 23.02 | 23.14 | 23.02 | 23.05 | 22.88 | -0.41% | 12,177 |
| Dec 30, 2025 | 23.25 | 23.25 | 23.02 | 23.14 | 22.97 | - | 19,761 |
| Dec 29, 2025 | 23.15 | 23.15 | 23.05 | 23.15 | 22.97 | 0.37% | 3,880 |
| Dec 26, 2025 | 23.08 | 23.11 | 23.06 | 23.06 | 22.89 | -0.95% | 4,772 |
| Dec 24, 2025 | 23.04 | 23.28 | 23.04 | 23.28 | 23.11 | 1.09% | 7,669 |
| Dec 23, 2025 | 23.00 | 23.36 | 23.00 | 23.03 | 22.86 | -0.35% | 12,452 |
| Dec 22, 2025 | 23.03 | 23.12 | 22.98 | 23.11 | 22.94 | 0.43% | 9,318 |
| Dec 19, 2025 | 23.06 | 23.13 | 23.01 | 23.01 | 22.84 | -0.43% | 16,794 |
| Dec 18, 2025 | 23.11 | 23.15 | 23.06 | 23.11 | 22.94 | -0.44% | 3,970 |
| Dec 17, 2025 | 23.19 | 23.22 | 23.09 | 23.21 | 22.94 | 0.03% | 6,561 |
| Dec 16, 2025 | 23.05 | 23.23 | 23.05 | 23.20 | 22.94 | 0.27% | 11,227 |