Skip to main content
RiverFront Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
22.91
+0.06 (0.25%)
Jan 30, 2025, 11:42 AM EST - Market open

RIGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.9022.9022.5522.8522.85-0.25%22,287
Jan 28, 202522.9522.9522.8122.9122.910.10%12,043
Jan 27, 202522.8722.9722.8422.8922.890.37%8,159
Jan 24, 202522.7622.9022.7522.8022.800.27%178,868
Jan 23, 202522.7622.8622.7422.7422.74-0.76%3,865
Jan 22, 202522.9022.9822.8022.9122.820.19%26,628
Jan 21, 202522.7622.8922.7622.8722.780.29%9,390
Jan 17, 202522.8722.8722.7222.8022.710.41%5,064
Jan 16, 202522.7222.8321.8822.7122.62-0.39%8,842
Jan 15, 202522.7822.8522.7022.8022.711.11%4,356
Jan 14, 202522.5622.6422.5222.5522.46-0.15%5,639
Jan 13, 202522.5422.6422.5122.5922.49-0.26%5,158
Jan 10, 202522.2222.7322.2222.6422.55-0.37%48,410
Jan 8, 202522.6522.7722.6522.7322.64-0.05%6,198
Jan 7, 202522.7322.7722.6622.7422.65-0.26%5,855
Jan 6, 202522.8522.8522.7822.8022.710.35%2,984
Jan 3, 202522.7122.8722.5022.7222.63-0.53%26,944
Jan 2, 202522.3622.8422.3622.8422.75-1.24%18,682
Dec 31, 202422.5523.3422.5523.1323.031.43%19,259
Dec 30, 202422.7523.3422.5022.8022.710.48%35,740
Dec 27, 202422.9122.9122.6922.6922.60-1.05%65,995
Dec 26, 202422.7322.9322.6622.9322.840.80%10,970
Dec 24, 202422.6622.7622.6022.7522.660.33%6,730
Dec 23, 202422.6922.7122.6022.6822.58-0.40%6,244
Dec 20, 202422.8022.8722.7122.7722.670.35%13,854
Dec 19, 202423.3523.3522.5922.6922.590.05%12,145
Dec 18, 202422.7823.2422.6522.6722.58-1.07%17,664
Dec 17, 202422.8322.9722.8022.9222.83-0.41%11,702
Dec 16, 202423.0523.0922.9323.0122.830.29%12,910
Dec 13, 202423.0423.0922.9122.9522.77-0.31%9,581
Dec 12, 202423.1123.1522.9923.0222.84-0.45%11,248
Dec 11, 202423.1723.2023.1023.1222.94-0.50%6,780
Dec 10, 202423.1123.3023.1123.2423.060.03%15,401
Dec 9, 202422.9023.3122.9023.2323.051.41%6,371
Dec 6, 202422.9523.3621.0222.9122.73-1.28%11,547
Dec 5, 202423.1723.3123.1623.2123.03-0.20%10,293
Dec 4, 202423.3023.3223.1823.2623.07-0.02%11,011
Dec 3, 202423.2023.2823.1323.2623.080.24%14,791
Dec 2, 202423.0023.2722.9423.2123.020.02%12,154
Nov 29, 202423.1423.2023.0623.2023.020.39%14,086
Nov 27, 202423.1423.2023.0723.1122.930.35%10,540
Nov 26, 202422.7023.0722.7023.0322.85-0.04%55,160
Nov 25, 202422.9823.1022.9623.0422.860.52%15,242
Nov 22, 202422.9123.0422.7922.9222.740.13%10,802
Nov 21, 202422.7122.9820.6622.8922.71-0.41%11,532
Nov 20, 202422.9623.1522.9122.9822.71-0.80%8,311
Nov 19, 202422.8623.2022.8523.1722.900.56%26,524
Nov 18, 202422.8523.1422.8423.0422.770.28%9,563
Nov 15, 202422.9423.1322.8022.9822.710.03%5,432
Nov 14, 202422.9223.0122.8822.9722.700.03%3,528
Nov 13, 202422.9622.9622.7722.9622.69-0.35%10,016
Nov 12, 202422.8223.0422.8223.0422.77-0.69%9,739
Nov 11, 202422.9723.2022.8823.2022.930.65%21,287
Nov 8, 202423.1023.1222.8023.0522.780.43%31,821
Nov 7, 202422.9023.1022.6522.9522.680.45%18,133
Nov 6, 202422.7822.9622.6722.8522.58-0.78%10,598
Nov 5, 202422.6023.0322.6023.0322.760.39%11,873
Nov 4, 202422.8922.9622.7622.9422.670.34%28,053
Nov 1, 202422.8422.9522.7522.8622.60-0.48%7,339
Oct 31, 202422.9823.0122.7722.9722.710.20%7,612
Oct 30, 202422.9823.0122.8622.9322.660.07%12,897
Oct 29, 202423.0223.2522.8122.9122.64-0.09%129,443
Oct 28, 202423.0223.0422.8922.9322.66-0.48%5,472
Oct 25, 202423.2223.2222.9623.0422.77-0.13%1,615
Oct 24, 202423.0123.1723.0023.0722.800.11%13,931
Oct 23, 202423.2123.2122.9723.0522.69-0.54%4,638
Oct 22, 202423.1823.2023.0523.1722.810.29%10,077
Oct 21, 202423.2823.2823.0323.1122.74-0.54%8,058
Oct 18, 202423.2023.3423.1423.2322.870.09%13,081
Oct 17, 202424.0124.0123.0623.2122.85-0.30%3,216
Oct 16, 202423.4223.4223.1923.2822.92-7,264
Oct 15, 202423.3123.4323.1823.2822.92-13,540
Oct 14, 202423.1323.2823.1323.2822.920.43%98,658
Oct 11, 202423.3123.3123.1223.1822.820.78%31,125
Oct 10, 202423.3123.3123.0023.0022.64-1.01%131,252
Oct 9, 202423.3423.3423.2023.2422.870.02%4,020
Oct 8, 202423.3223.3223.1823.2322.87-0.09%9,228
Oct 7, 202423.3523.3523.2123.2522.89-0.01%2,954
Oct 4, 202423.3823.3823.2123.2522.89-0.46%11,717
Oct 3, 202423.3023.4123.2223.3623.000.21%33,781
Oct 2, 202423.4423.4723.3123.3122.95-0.96%27,250
Oct 1, 202423.5623.6123.4923.5423.170.25%2,188
Sep 30, 202423.4523.5323.4323.4823.11-0.24%6,398
Sep 27, 202423.3023.5823.2023.5423.170.15%63,480
Sep 26, 202423.6323.6323.3823.5023.13-0.18%67,693
Sep 25, 202423.5823.5823.5423.5423.18-0.06%6,444
Sep 24, 202423.7924.2923.4923.5623.190.20%10,082
Sep 23, 202423.4723.5323.4123.5123.14-0.17%11,094
Sep 20, 202423.4123.5523.4123.5523.180.38%10,943
Sep 19, 202423.4423.5323.2123.4623.09-0.68%26,250
Sep 18, 202423.6823.7023.5423.6223.17-0.30%13,416
Sep 17, 202423.7523.7723.4823.6923.230.23%11,950
Sep 16, 202423.7023.7423.6323.6423.18-0.10%8,665
Sep 13, 202423.6423.7323.6023.6623.200.42%19,807
Sep 12, 202423.7923.8723.5023.5623.110.08%3,629
Sep 11, 202423.5423.6123.5123.5423.090.13%8,454
Sep 10, 202423.5123.5623.4923.5123.06-0.17%6,485
Sep 9, 202423.4123.5623.4123.5523.100.43%14,900
Sep 6, 202423.4623.5023.4523.4523.00-0.21%4,055
Sep 5, 202423.5023.5023.3523.5023.050.41%30,114