RiverFront Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
22.88
-0.16 (-0.69%)
Mar 11, 2025, 4:00 PM EST - Market closed
RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 23.03 | 23.05 | 22.92 | 22.94 | - | -0.43% | 15,085 |
| Mar 10, 2025 | 22.91 | 23.11 | 22.91 | 23.04 | 23.04 | 0.52% | 3,154 |
| Mar 7, 2025 | 22.97 | 23.13 | 22.92 | 22.92 | 22.92 | -0.17% | 13,984 |
| Mar 6, 2025 | 22.91 | 23.02 | 22.91 | 22.96 | 22.96 | -0.54% | 5,265 |
| Mar 5, 2025 | 23.01 | 23.15 | 22.97 | 23.08 | 23.08 | 0.15% | 180,956 |
| Mar 4, 2025 | 23.50 | 23.50 | 22.73 | 23.05 | 23.05 | -0.52% | 12,425 |
| Mar 3, 2025 | 23.08 | 23.19 | 23.08 | 23.17 | 23.17 | -0.28% | 2,267 |
| Feb 28, 2025 | 23.12 | 23.24 | 23.02 | 23.24 | 23.24 | 0.90% | 3,560 |
| Feb 27, 2025 | 23.02 | 23.04 | 22.94 | 23.03 | 23.03 | -0.17% | 19,300 |
| Feb 26, 2025 | 23.12 | 23.13 | 23.01 | 23.07 | 23.07 | 0.02% | 8,002 |
| Feb 25, 2025 | 23.26 | 23.26 | 22.80 | 23.07 | 23.07 | 0.63% | 9,169 |
| Feb 24, 2025 | 22.60 | 23.49 | 22.60 | 22.92 | 22.92 | 1.38% | 7,148 |
| Feb 21, 2025 | 22.80 | 22.92 | 22.60 | 22.61 | 22.61 | -0.79% | 23,850 |
| Feb 20, 2025 | 22.83 | 23.34 | 22.71 | 22.79 | 22.79 | -0.35% | 10,617 |
| Feb 19, 2025 | 22.94 | 22.98 | 21.24 | 22.87 | 22.79 | -0.20% | 21,513 |
| Feb 18, 2025 | 23.16 | 23.16 | 22.90 | 22.92 | 22.83 | -0.28% | 8,429 |
| Feb 14, 2025 | 23.00 | 23.12 | 22.98 | 22.98 | 22.90 | 0.04% | 15,610 |
| Feb 13, 2025 | 22.97 | 22.97 | 22.92 | 22.97 | 22.89 | 0.38% | 1,006 |
| Feb 12, 2025 | 23.14 | 23.15 | 22.83 | 22.88 | 22.80 | -0.68% | 5,046 |
| Feb 11, 2025 | 22.99 | 23.04 | 22.90 | 23.04 | 22.95 | -0.29% | 17,635 |
| Feb 10, 2025 | 23.14 | 23.14 | 23.01 | 23.10 | 23.02 | 0.43% | 4,533 |
| Feb 7, 2025 | 23.21 | 23.21 | 22.93 | 23.01 | 22.92 | 0.11% | 11,821 |
| Feb 6, 2025 | 23.05 | 23.14 | 22.98 | 22.98 | 22.90 | -0.82% | 7,603 |
| Feb 5, 2025 | 23.04 | 23.27 | 22.93 | 23.17 | 23.08 | 1.28% | 24,200 |
| Feb 4, 2025 | 22.82 | 22.93 | 22.82 | 22.88 | 22.79 | 0.43% | 13,826 |
| Feb 3, 2025 | 22.82 | 22.92 | 22.78 | 22.78 | 22.70 | -0.45% | 11,127 |
| Jan 31, 2025 | 22.85 | 22.92 | 22.80 | 22.88 | 22.80 | 0.41% | 5,309 |
| Jan 30, 2025 | 22.83 | 22.91 | 22.79 | 22.79 | 22.71 | -0.26% | 6,300 |
| Jan 29, 2025 | 22.90 | 22.90 | 22.55 | 22.85 | 22.77 | -0.25% | 22,287 |
| Jan 28, 2025 | 22.95 | 22.95 | 22.81 | 22.91 | 22.82 | 0.10% | 12,043 |
| Jan 27, 2025 | 22.87 | 22.97 | 22.84 | 22.89 | 22.80 | 0.37% | 8,159 |
| Jan 24, 2025 | 22.76 | 22.90 | 22.75 | 22.80 | 22.72 | 0.27% | 178,868 |
| Jan 23, 2025 | 22.76 | 22.86 | 22.74 | 22.74 | 22.66 | -0.76% | 3,865 |
| Jan 22, 2025 | 22.90 | 22.98 | 22.80 | 22.91 | 22.74 | 0.19% | 26,628 |
| Jan 21, 2025 | 22.76 | 22.89 | 22.76 | 22.87 | 22.69 | 0.29% | 9,390 |
| Jan 17, 2025 | 22.87 | 22.87 | 22.72 | 22.80 | 22.63 | 0.41% | 5,064 |
| Jan 16, 2025 | 22.72 | 22.83 | 21.88 | 22.71 | 22.53 | -0.39% | 8,842 |
| Jan 15, 2025 | 22.78 | 22.85 | 22.70 | 22.80 | 22.62 | 1.11% | 4,356 |
| Jan 14, 2025 | 22.56 | 22.64 | 22.52 | 22.55 | 22.38 | -0.15% | 5,639 |
| Jan 13, 2025 | 22.54 | 22.64 | 22.51 | 22.59 | 22.41 | -0.26% | 5,158 |
| Jan 10, 2025 | 22.22 | 22.73 | 22.22 | 22.64 | 22.47 | -0.37% | 48,410 |
| Jan 8, 2025 | 22.65 | 22.77 | 22.65 | 22.73 | 22.55 | -0.05% | 6,198 |
| Jan 7, 2025 | 22.73 | 22.77 | 22.66 | 22.74 | 22.57 | -0.26% | 5,855 |
| Jan 6, 2025 | 22.85 | 22.85 | 22.78 | 22.80 | 22.62 | 0.35% | 2,984 |
| Jan 3, 2025 | 22.71 | 22.87 | 22.50 | 22.72 | 22.54 | -0.53% | 26,944 |
| Jan 2, 2025 | 22.36 | 22.84 | 22.36 | 22.84 | 22.66 | -1.24% | 18,682 |
| Dec 31, 2024 | 22.55 | 23.34 | 22.55 | 23.13 | 22.95 | 1.43% | 19,259 |
| Dec 30, 2024 | 22.75 | 23.34 | 22.50 | 22.80 | 22.62 | 0.48% | 35,740 |
| Dec 27, 2024 | 22.91 | 22.91 | 22.69 | 22.69 | 22.52 | -1.05% | 65,995 |
| Dec 26, 2024 | 22.73 | 22.93 | 22.66 | 22.93 | 22.75 | 0.80% | 10,970 |