BNY Mellon Research Growth Fund, Inc. Class I (DWOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.65
+0.04 (0.20%)
May 19, 2025, 4:00 PM EDT
DWOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.53% |
| May 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.51% |
| May 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% |
| May 16, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.67% |
| May 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% |
| May 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.83% |
| May 13, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.52% |
| May 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 4.04% |
| May 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.43% |
| May 8, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.99% |
| May 7, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.44% |
| May 6, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.71% |
| May 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.54% |
| May 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.21% |
| May 1, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.45% |
| Apr 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Apr 29, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Apr 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.39% |
| Apr 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.36% |
| Apr 24, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 3.15% |
| Apr 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2.63% |
| Apr 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.89% |
| Apr 21, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.58% |
| Apr 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.48% |
| Apr 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -2.67% |
| Apr 15, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% |
| Apr 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% |
| Apr 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2.39% |
| Apr 10, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -4.35% |
| Apr 9, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 12.05% |
| Apr 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.95% |
| Apr 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.82% |
| Apr 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -5.68% |
| Apr 3, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -6.59% |
| Apr 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.07% |
| Apr 1, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.85% |
| Mar 31, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.40% |
| Mar 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.86% |
| Mar 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.87% |
| Mar 26, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -2.55% |
| Mar 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.37% |
| Mar 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.18% |
| Mar 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.38% |
| Mar 20, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.33% |
| Mar 19, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.66% |
| Mar 18, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.91% |
| Mar 17, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.33% |
| Mar 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.98% |
| Mar 13, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.09% |
| Mar 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.57% |