RiverFront Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
23.43
-0.23 (-0.99%)
Sep 9, 2025, 4:00 PM - Market closed
RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.59 | 23.59 | 22.62 | 23.43 | 23.43 | -1.00% | 5,136 |
| Sep 8, 2025 | 23.25 | 23.70 | 23.25 | 23.66 | 23.66 | 1.86% | 10,178 |
| Sep 5, 2025 | 23.16 | 23.38 | 23.16 | 23.23 | 23.23 | -0.67% | 4,014 |
| Sep 4, 2025 | 23.26 | 23.39 | 22.50 | 23.39 | 23.39 | 0.80% | 6,546 |
| Sep 3, 2025 | 23.42 | 23.55 | 23.03 | 23.20 | 23.20 | -0.04% | 5,801 |
| Sep 2, 2025 | 23.16 | 23.70 | 22.96 | 23.21 | 23.21 | 0.58% | 5,082 |
| Aug 29, 2025 | 22.78 | 23.22 | 22.78 | 23.08 | 23.08 | -0.27% | 9,670 |
| Aug 28, 2025 | 22.80 | 23.18 | 22.80 | 23.14 | 23.14 | 0.14% | 4,357 |
| Aug 27, 2025 | 23.20 | 23.20 | 22.94 | 23.11 | 23.11 | 0.56% | 29,499 |
| Aug 26, 2025 | 23.09 | 23.20 | 22.90 | 22.98 | 22.98 | -0.40% | 37,906 |
| Aug 25, 2025 | 23.08 | 23.14 | 23.04 | 23.07 | 23.07 | 0.20% | 5,327 |
| Aug 22, 2025 | 23.01 | 23.09 | 22.96 | 23.03 | 23.03 | 0.41% | 3,747 |
| Aug 21, 2025 | 23.03 | 23.03 | 22.90 | 22.93 | 22.93 | -0.50% | 5,727 |
| Aug 20, 2025 | 23.00 | 23.09 | 23.00 | 23.05 | 22.95 | 0.12% | 2,535 |
| Aug 19, 2025 | 23.00 | 23.20 | 22.94 | 23.02 | 22.92 | 0.15% | 11,056 |
| Aug 18, 2025 | 22.89 | 22.99 | 22.89 | 22.98 | 22.89 | -0.22% | 3,739 |
| Aug 15, 2025 | 23.05 | 23.13 | 23.01 | 23.03 | 22.94 | -0.17% | 5,378 |
| Aug 14, 2025 | 23.20 | 23.20 | 23.07 | 23.07 | 22.98 | -0.26% | 2,592 |
| Aug 13, 2025 | 23.20 | 23.20 | 22.97 | 23.13 | 23.04 | 0.16% | 5,709 |
| Aug 12, 2025 | 22.99 | 23.22 | 22.99 | 23.09 | 23.00 | 0.37% | 12,751 |
| Aug 11, 2025 | 22.90 | 23.51 | 22.90 | 23.01 | 22.92 | -0.11% | 6,590 |
| Aug 8, 2025 | 22.79 | 23.16 | 22.79 | 23.04 | 22.94 | 2.49% | 21,035 |
| Aug 7, 2025 | 23.08 | 23.15 | 22.48 | 22.48 | 22.38 | -2.74% | 5,457 |
| Aug 6, 2025 | 23.01 | 23.16 | 23.01 | 23.11 | 23.01 | 0.01% | 3,316 |
| Aug 5, 2025 | 23.27 | 23.27 | 23.05 | 23.11 | 23.01 | -0.12% | 4,919 |
| Aug 4, 2025 | 23.14 | 23.21 | 23.05 | 23.13 | 23.04 | -0.51% | 6,405 |
| Aug 1, 2025 | 23.08 | 23.51 | 22.73 | 23.25 | 23.16 | 0.96% | 7,566 |
| Jul 31, 2025 | 23.03 | 23.10 | 22.95 | 23.03 | 22.94 | 0.13% | 3,631 |
| Jul 30, 2025 | 23.02 | 23.10 | 23.00 | 23.00 | 22.91 | -0.14% | 5,142 |
| Jul 29, 2025 | 23.16 | 23.16 | 22.95 | 23.03 | 22.94 | 0.03% | 9,754 |
| Jul 28, 2025 | 23.07 | 23.07 | 22.90 | 23.03 | 22.93 | 0.27% | 3,698 |
| Jul 25, 2025 | 22.96 | 23.02 | 22.86 | 22.96 | 22.87 | -1.39% | 59,984 |
| Jul 24, 2025 | 23.06 | 23.29 | 22.88 | 23.29 | 23.19 | 0.98% | 9,953 |
| Jul 23, 2025 | 23.07 | 23.08 | 22.99 | 23.06 | 22.88 | -0.32% | 15,083 |
| Jul 22, 2025 | 23.14 | 23.18 | 23.03 | 23.13 | 22.95 | 0.28% | 5,649 |
| Jul 21, 2025 | 23.09 | 23.52 | 22.98 | 23.07 | 22.89 | 0.39% | 4,810 |
| Jul 18, 2025 | 23.01 | 23.07 | 22.89 | 22.98 | 22.80 | 0.44% | 6,500 |
| Jul 17, 2025 | 23.10 | 23.23 | 22.87 | 22.88 | 22.70 | -0.35% | 10,311 |
| Jul 16, 2025 | 23.25 | 23.25 | 22.85 | 22.96 | 22.78 | 0.04% | 7,570 |
| Jul 15, 2025 | 22.97 | 23.03 | 22.85 | 22.95 | 22.77 | 0.05% | 5,714 |
| Jul 14, 2025 | 22.86 | 23.01 | 22.86 | 22.94 | 22.76 | 0.28% | 30,766 |
| Jul 11, 2025 | 22.87 | 22.97 | 22.87 | 22.88 | 22.69 | -0.91% | 5,680 |
| Jul 10, 2025 | 23.01 | 23.09 | 22.78 | 23.09 | 22.90 | 0.41% | 7,538 |
| Jul 9, 2025 | 22.86 | 23.25 | 21.25 | 22.99 | 22.81 | -0.58% | 89,098 |
| Jul 8, 2025 | 23.06 | 23.15 | 23.00 | 23.13 | 22.94 | 0.64% | 7,670 |
| Jul 7, 2025 | 23.10 | 23.17 | 22.98 | 22.98 | 22.80 | -0.74% | 7,328 |
| Jul 3, 2025 | 23.16 | 23.21 | 22.93 | 23.15 | 22.96 | 0.06% | 5,142 |
| Jul 2, 2025 | 23.06 | 23.21 | 23.06 | 23.14 | 22.95 | -0.07% | 3,733 |
| Jul 1, 2025 | 23.21 | 23.24 | 22.82 | 23.15 | 22.97 | -0.44% | 4,202 |
| Jun 30, 2025 | 23.00 | 23.70 | 23.00 | 23.26 | 23.07 | 0.89% | 13,674 |