BNY Mellon Research Growth Fund, Inc. Class Z (DREQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.83
-0.31 (-1.54%)
May 21, 2025, 11:51 AM EDT
DREQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.54% |
| May 20, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.49% |
| May 19, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| May 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| May 15, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% |
| May 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.80% |
| May 13, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.53% |
| May 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 4.03% |
| May 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.42% |
| May 8, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.01% |
| May 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.43% |
| May 6, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.74% |
| May 5, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.53% |
| May 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.23% |
| May 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.41% |
| Apr 30, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.16% |
| Apr 29, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.44% |
| Apr 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.38% |
| Apr 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.32% |
| Apr 24, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 3.17% |
| Apr 23, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 2.61% |
| Apr 22, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2.87% |
| Apr 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.56% |
| Apr 17, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.46% |
| Apr 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.71% |
| Apr 15, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.11% |
| Apr 14, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.45% |
| Apr 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.32% |
| Apr 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -4.28% |
| Apr 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 12.01% |
| Apr 8, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.95% |
| Apr 7, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.86% |
| Apr 4, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -5.69% |
| Apr 3, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -6.61% |
| Apr 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% |
| Apr 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.88% |
| Mar 31, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.44% |
| Mar 28, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -2.83% |
| Mar 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.90% |
| Mar 26, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -2.53% |
| Mar 25, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.31% |
| Mar 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.22% |
| Mar 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.37% |
| Mar 20, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.32% |
| Mar 19, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.67% |
| Mar 18, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.90% |
| Mar 17, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| Mar 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2.95% |
| Mar 13, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -2.08% |
| Mar 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.63% |