RiverFront Strategic Income Fund (RIGS)
NYSEARCA: RIGS · Real-Time Price · USD
22.96
0.00 (-0.01%)
Apr 21, 2026, 4:00 PM EDT - Market closed
RIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 23.12 | 23.12 | 22.93 | 22.96 | 22.96 | - | 3,680 |
| Apr 20, 2026 | 22.91 | 23.03 | 22.86 | 22.96 | 22.96 | 0.09% | 5,065 |
| Apr 17, 2026 | 22.86 | 22.96 | 22.86 | 22.94 | 22.94 | 0.32% | 3,516 |
| Apr 16, 2026 | 22.82 | 23.02 | 22.78 | 22.87 | 22.87 | -0.82% | 4,882 |
| Apr 15, 2026 | 23.16 | 23.16 | 22.95 | 23.05 | 22.95 | 0.05% | 2,951 |
| Apr 14, 2026 | 23.15 | 23.15 | 22.94 | 23.04 | 22.94 | 0.33% | 4,545 |
| Apr 13, 2026 | 22.82 | 23.05 | 22.82 | 22.97 | 22.87 | 0.73% | 3,886 |
| Apr 10, 2026 | 23.04 | 23.14 | 22.73 | 22.80 | 22.70 | -0.87% | 4,620 |
| Apr 9, 2026 | 22.85 | 23.17 | 22.78 | 23.00 | 22.90 | -0.33% | 10,372 |
| Apr 8, 2026 | 23.00 | 23.18 | 22.91 | 23.08 | 22.98 | 0.59% | 10,536 |
| Apr 7, 2026 | 22.75 | 23.00 | 21.94 | 22.94 | 22.84 | 0.22% | 21,406 |
| Apr 6, 2026 | 22.64 | 22.99 | 22.64 | 22.89 | 22.79 | 0.08% | 5,312 |
| Apr 2, 2026 | 22.78 | 22.95 | 22.64 | 22.87 | 22.77 | 0.06% | 9,984 |
| Apr 1, 2026 | 23.00 | 23.00 | 22.82 | 22.86 | 22.76 | - | 2,065 |
| Mar 31, 2026 | 22.90 | 22.92 | 22.81 | 22.86 | 22.76 | 1.20% | 6,233 |
| Mar 30, 2026 | 22.83 | 22.84 | 22.59 | 22.59 | 22.49 | -0.32% | 1,346 |
| Mar 27, 2026 | 22.67 | 22.71 | 22.62 | 22.66 | 22.56 | -0.33% | 3,238 |
| Mar 26, 2026 | 22.71 | 22.92 | 22.70 | 22.73 | 22.64 | -0.49% | 4,084 |
| Mar 25, 2026 | 22.86 | 22.86 | 22.79 | 22.85 | 22.75 | 0.30% | 3,258 |
| Mar 24, 2026 | 22.87 | 22.87 | 22.78 | 22.78 | 22.68 | -0.16% | 2,485 |
| Mar 23, 2026 | 22.92 | 22.92 | 22.77 | 22.81 | 22.72 | 0.37% | 3,815 |
| Mar 20, 2026 | 22.79 | 22.79 | 22.67 | 22.73 | 22.63 | 0.57% | 1,119 |
| Mar 19, 2026 | 22.91 | 22.92 | 22.60 | 22.60 | 22.50 | -1.41% | 3,020 |
| Mar 18, 2026 | 23.00 | 23.09 | 20.62 | 22.92 | 22.74 | -0.38% | 71,855 |
| Mar 17, 2026 | 22.95 | 23.45 | 21.32 | 23.01 | 22.82 | 0.18% | 77,245 |
| Mar 16, 2026 | 22.94 | 23.09 | 22.93 | 22.97 | 22.78 | 0.40% | 84,205 |
| Mar 13, 2026 | 22.82 | 22.92 | 22.81 | 22.88 | 22.69 | -0.23% | 10,697 |
| Mar 12, 2026 | 22.99 | 23.00 | 22.91 | 22.93 | 22.74 | -0.54% | 10,629 |
| Mar 11, 2026 | 23.13 | 23.13 | 23.00 | 23.06 | 22.87 | -0.58% | 1,396 |
| Mar 10, 2026 | 23.07 | 23.24 | 23.07 | 23.19 | 23.00 | 0.06% | 3,096 |
| Mar 9, 2026 | 23.08 | 23.18 | 23.08 | 23.18 | 22.98 | 0.29% | 972 |
| Mar 6, 2026 | 23.11 | 23.22 | 23.11 | 23.11 | 22.92 | -0.07% | 2,316 |
| Mar 5, 2026 | 23.10 | 23.18 | 23.10 | 23.13 | 22.93 | -0.24% | 3,562 |
| Mar 4, 2026 | 23.17 | 23.22 | 23.17 | 23.18 | 22.99 | - | 988 |
| Mar 3, 2026 | 23.05 | 23.19 | 23.05 | 23.18 | 22.99 | 0.75% | 8,004 |
| Mar 2, 2026 | 23.34 | 23.34 | 22.64 | 23.01 | 22.82 | -1.07% | 15,119 |
| Feb 27, 2026 | 23.17 | 23.34 | 23.15 | 23.26 | 23.06 | - | 11,104 |
| Feb 26, 2026 | 23.18 | 23.26 | 23.18 | 23.26 | 23.06 | 0.07% | 5,981 |
| Feb 25, 2026 | 23.20 | 23.28 | 23.18 | 23.24 | 23.05 | 0.13% | 4,280 |
| Feb 24, 2026 | 23.37 | 23.37 | 23.14 | 23.21 | 23.02 | -0.11% | 14,567 |
| Feb 23, 2026 | 23.40 | 23.40 | 23.14 | 23.24 | 23.04 | 0.16% | 33,359 |
| Feb 20, 2026 | 23.32 | 23.32 | 23.13 | 23.20 | 23.01 | -0.09% | 12,107 |
| Feb 19, 2026 | 23.19 | 23.27 | 23.17 | 23.22 | 23.03 | -0.26% | 5,913 |
| Feb 18, 2026 | 23.28 | 23.28 | 23.20 | 23.28 | 23.01 | -0.21% | 33,897 |
| Feb 17, 2026 | 23.29 | 23.35 | 23.28 | 23.33 | 23.05 | 0.28% | 13,531 |
| Feb 13, 2026 | 23.16 | 23.32 | 23.16 | 23.26 | 22.99 | 0.22% | 79,941 |
| Feb 12, 2026 | 23.23 | 23.24 | 23.14 | 23.21 | 22.94 | 0.45% | 16,984 |
| Feb 11, 2026 | 23.21 | 23.28 | 23.10 | 23.11 | 22.84 | -0.73% | 4,508 |
| Feb 10, 2026 | 23.20 | 23.28 | 23.12 | 23.28 | 23.01 | 0.78% | 5,477 |
| Feb 9, 2026 | 23.17 | 23.24 | 23.10 | 23.10 | 22.83 | -0.39% | 9,249 |