Invesco Dividend Income R (IRTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.15
+0.17 (0.61%)
At close: Feb 13, 2026
IRTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.61% |
| Feb 12, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.82% |
| Feb 11, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.36% |
| Feb 10, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.21% |
| Feb 9, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.07% |
| Feb 6, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.81% |
| Feb 5, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.29% |
| Feb 4, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.47% |
| Feb 3, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.58% |
| Feb 2, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.59% |
| Jan 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.18% |
| Jan 29, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.63% |
| Jan 28, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.04% |
| Jan 27, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.11% |
| Jan 26, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.52% |
| Jan 23, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.26% |
| Jan 22, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.07% |
| Jan 21, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.98% |
| Jan 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.41% |
| Jan 16, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.04% |
| Jan 15, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.41% |
| Jan 14, 2026 | 26.89 | 26.89 | 26.89 | 26.91 | 26.88 | 0.15% |
| Jan 13, 2026 | 26.85 | 26.85 | 26.85 | 26.87 | 26.84 | -0.19% |
| Jan 12, 2026 | 26.90 | 26.90 | 26.90 | 26.92 | 26.89 | 0.07% |
| Jan 9, 2026 | 26.88 | 26.88 | 26.88 | 26.90 | 26.87 | 0.60% |
| Jan 8, 2026 | 26.72 | 26.72 | 26.72 | 26.74 | 26.71 | 0.79% |
| Jan 7, 2026 | 26.51 | 26.51 | 26.51 | 26.53 | 26.50 | -1.08% |
| Jan 6, 2026 | 26.80 | 26.80 | 26.80 | 26.82 | 26.79 | 0.41% |
| Jan 5, 2026 | 26.69 | 26.69 | 26.69 | 26.71 | 26.68 | 0.75% |
| Jan 2, 2026 | 26.49 | 26.49 | 26.49 | 26.51 | 26.48 | 0.80% |
| Dec 31, 2025 | 26.28 | 26.28 | 26.28 | 26.30 | 26.28 | -0.64% |
| Dec 30, 2025 | 26.45 | 26.45 | 26.45 | 26.47 | 26.45 | -0.08% |
| Dec 29, 2025 | 26.47 | 26.47 | 26.47 | 26.49 | 26.46 | -0.19% |
| Dec 26, 2025 | 26.52 | 26.52 | 26.52 | 26.54 | 26.51 | -0.04% |
| Dec 24, 2025 | 26.53 | 26.53 | 26.53 | 26.55 | 26.52 | 0.42% |
| Dec 23, 2025 | 26.42 | 26.42 | 26.42 | 26.44 | 26.42 | 0.08% |
| Dec 22, 2025 | 26.40 | 26.40 | 26.40 | 26.42 | 26.40 | 0.76% |
| Dec 19, 2025 | 26.20 | 26.20 | 26.20 | 26.22 | 26.20 | 0.19% |
| Dec 18, 2025 | 26.15 | 26.15 | 26.15 | 26.17 | 26.15 | -0.08% |
| Dec 17, 2025 | 26.17 | 26.17 | 26.17 | 26.19 | 26.17 | -0.15% |
| Dec 16, 2025 | 26.21 | 26.21 | 26.21 | 26.23 | 26.21 | -0.91% |
| Dec 15, 2025 | 26.45 | 26.45 | 26.45 | 26.47 | 26.45 | 0.57% |
| Dec 12, 2025 | 26.30 | 26.30 | 26.30 | 26.32 | 26.30 | -0.34% |
| Dec 11, 2025 | 26.39 | 26.39 | 26.39 | 26.41 | 26.39 | -9.06% |
| Dec 10, 2025 | 26.17 | 26.17 | 26.17 | 29.04 | 26.17 | 1.18% |
| Dec 9, 2025 | 25.86 | 25.86 | 25.86 | 28.70 | 25.86 | -0.24% |
| Dec 8, 2025 | 25.93 | 25.93 | 25.93 | 28.77 | 25.93 | -0.21% |
| Dec 5, 2025 | 25.98 | 25.98 | 25.98 | 28.83 | 25.98 | -0.10% |
| Dec 4, 2025 | 26.01 | 26.01 | 26.01 | 28.86 | 26.01 | - |
| Dec 3, 2025 | 26.01 | 26.01 | 26.01 | 28.86 | 26.01 | 0.87% |