RiverFront Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
22.73
+0.06 (0.26%)
Apr 23, 2025, 3:59 PM EDT - Market closed
RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.67 | 22.83 | 22.54 | 22.73 | 22.73 | 0.26% | 20,304 |
| Apr 22, 2025 | 22.62 | 23.39 | 22.46 | 22.67 | 22.67 | 0.31% | 28,489 |
| Apr 21, 2025 | 22.22 | 22.64 | 22.22 | 22.60 | 22.60 | -0.36% | 40,183 |
| Apr 17, 2025 | 22.64 | 22.70 | 22.56 | 22.68 | 22.68 | -0.17% | 8,070 |
| Apr 16, 2025 | 22.69 | 22.72 | 22.57 | 22.72 | 22.72 | 0.41% | 3,959 |
| Apr 15, 2025 | 22.51 | 22.68 | 22.51 | 22.63 | 22.63 | 0.56% | 14,609 |
| Apr 14, 2025 | 21.99 | 22.68 | 21.99 | 22.50 | 22.50 | 1.35% | 24,354 |
| Apr 11, 2025 | 22.25 | 22.49 | 22.11 | 22.20 | 22.20 | -0.54% | 29,010 |
| Apr 10, 2025 | 22.30 | 22.75 | 22.27 | 22.32 | 22.32 | -1.15% | 131,401 |
| Apr 9, 2025 | 22.89 | 22.89 | 22.07 | 22.58 | 22.58 | -0.66% | 686,486 |
| Apr 8, 2025 | 23.10 | 23.22 | 22.73 | 22.73 | 22.73 | -1.22% | 176,870 |
| Apr 7, 2025 | 23.36 | 23.74 | 22.88 | 23.01 | 23.01 | -1.03% | 229,077 |
| Apr 4, 2025 | 23.17 | 23.75 | 22.91 | 23.25 | 23.25 | -0.69% | 550,148 |
| Apr 3, 2025 | 23.12 | 23.43 | 23.04 | 23.41 | 23.41 | 1.47% | 9,115 |
| Apr 2, 2025 | 23.08 | 23.11 | 23.00 | 23.07 | 23.07 | -0.16% | 4,037 |
| Apr 1, 2025 | 23.21 | 23.21 | 23.10 | 23.11 | 23.11 | 0.05% | 12,692 |
| Mar 31, 2025 | 23.11 | 23.11 | 22.85 | 23.10 | 23.10 | -0.38% | 11,614 |
| Mar 28, 2025 | 23.02 | 23.19 | 22.97 | 23.19 | 23.19 | 2.23% | 4,174 |
| Mar 27, 2025 | 22.91 | 23.06 | 22.51 | 22.68 | 22.68 | -1.17% | 6,945 |
| Mar 26, 2025 | 22.98 | 23.05 | 22.93 | 22.95 | 22.95 | -0.26% | 10,400 |
| Mar 25, 2025 | 22.97 | 23.74 | 22.70 | 23.01 | 23.01 | - | 31,099 |
| Mar 24, 2025 | 23.02 | 23.13 | 22.80 | 23.01 | 23.01 | -0.28% | 16,184 |
| Mar 21, 2025 | 22.87 | 23.09 | 22.79 | 23.08 | 23.08 | 2.65% | 8,732 |
| Mar 20, 2025 | 23.12 | 23.16 | 22.48 | 22.48 | 22.48 | -2.97% | 5,861 |
| Mar 19, 2025 | 23.01 | 23.75 | 22.95 | 23.17 | 23.07 | 0.68% | 11,438 |
| Mar 18, 2025 | 22.99 | 23.07 | 22.99 | 23.01 | 22.92 | 0.70% | 1,250 |
| Mar 17, 2025 | 23.00 | 23.27 | 22.85 | 22.85 | 22.76 | -0.17% | 34,044 |
| Mar 14, 2025 | 23.35 | 23.35 | 22.87 | 22.89 | 22.80 | - | 5,339 |
| Mar 13, 2025 | 22.96 | 22.96 | 22.87 | 22.89 | 22.80 | -0.09% | 5,043 |
| Mar 12, 2025 | 22.87 | 23.33 | 22.87 | 22.91 | 22.82 | 0.13% | 4,310 |
| Mar 11, 2025 | 23.03 | 23.08 | 22.62 | 22.88 | 22.79 | -0.69% | 17,083 |
| Mar 10, 2025 | 22.91 | 23.11 | 22.91 | 23.04 | 22.95 | 0.52% | 3,154 |
| Mar 7, 2025 | 22.97 | 23.13 | 22.92 | 22.92 | 22.83 | -0.17% | 13,984 |
| Mar 6, 2025 | 22.91 | 23.02 | 22.91 | 22.96 | 22.87 | -0.54% | 5,265 |
| Mar 5, 2025 | 23.01 | 23.15 | 22.97 | 23.08 | 22.99 | 0.15% | 180,956 |
| Mar 4, 2025 | 23.50 | 23.50 | 22.73 | 23.05 | 22.95 | -0.52% | 12,425 |
| Mar 3, 2025 | 23.08 | 23.19 | 23.08 | 23.17 | 23.08 | -0.28% | 2,267 |
| Feb 28, 2025 | 23.12 | 23.24 | 23.02 | 23.24 | 23.14 | 0.90% | 3,560 |
| Feb 27, 2025 | 23.02 | 23.04 | 22.94 | 23.03 | 22.94 | -0.17% | 19,300 |
| Feb 26, 2025 | 23.12 | 23.13 | 23.01 | 23.07 | 22.97 | 0.02% | 8,002 |
| Feb 25, 2025 | 23.26 | 23.26 | 22.80 | 23.07 | 22.97 | 0.63% | 9,169 |
| Feb 24, 2025 | 22.60 | 23.49 | 22.60 | 22.92 | 22.83 | 1.38% | 7,148 |
| Feb 21, 2025 | 22.80 | 22.92 | 22.60 | 22.61 | 22.52 | -0.79% | 23,850 |
| Feb 20, 2025 | 22.83 | 23.34 | 22.71 | 22.79 | 22.70 | -0.35% | 10,617 |
| Feb 19, 2025 | 22.94 | 22.98 | 21.24 | 22.87 | 22.69 | -0.20% | 21,513 |
| Feb 18, 2025 | 23.16 | 23.16 | 22.90 | 22.92 | 22.74 | -0.28% | 8,429 |
| Feb 14, 2025 | 23.00 | 23.12 | 22.98 | 22.98 | 22.80 | 0.04% | 15,610 |
| Feb 13, 2025 | 22.97 | 22.97 | 22.92 | 22.97 | 22.79 | 0.38% | 1,006 |
| Feb 12, 2025 | 23.14 | 23.15 | 22.83 | 22.88 | 22.70 | -0.68% | 5,046 |
| Feb 11, 2025 | 22.99 | 23.04 | 22.90 | 23.04 | 22.86 | -0.29% | 17,635 |