Skip to main content
logo
BlackRock Large Cap Focus Value Fund R Shares (MRBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.97
+0.05 (0.31%)
At close: Apr 2, 2026

MRBVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202615.9715.9715.9715.9715.970.31%
Apr 1, 202615.9215.9215.9215.9215.920.76%
Mar 31, 202615.8015.8015.8015.8015.802.53%
Mar 30, 202615.4115.4115.4115.4115.41-0.06%
Mar 27, 202615.4215.4215.4215.4215.42-1.66%
Mar 26, 202615.6815.6815.6815.6815.68-1.75%
Mar 25, 202615.9615.9615.9615.9615.960.44%
Mar 24, 202615.8915.8915.8915.8915.89-0.13%
Mar 23, 202615.9115.9115.9115.9115.911.21%
Mar 20, 202615.7215.7215.7215.7215.72-1.57%
Mar 19, 202615.9715.9715.9715.9715.970.13%
Mar 18, 202615.9515.9515.9515.9515.95-1.66%
Mar 17, 202616.2216.2216.2216.2216.220.75%
Mar 16, 202616.1016.1016.1016.1016.101.13%
Mar 13, 202615.9215.9215.9215.9215.92-0.19%
Mar 12, 202615.9515.9515.9515.9515.95-1.66%
Mar 11, 202616.2216.2216.2216.2216.22-0.25%
Mar 10, 202616.2616.2616.2616.2616.26-0.73%
Mar 9, 202616.3816.3816.3816.3816.380.24%
Mar 6, 202616.3416.3416.3416.3416.34-1.33%
Mar 5, 202616.5616.5616.5616.5616.56-0.96%
Mar 4, 202616.7216.7216.7216.7216.720.36%
Mar 3, 202616.6616.6616.6616.6616.66-1.48%
Mar 2, 202616.9116.9116.9116.9116.91-0.70%
Feb 27, 202617.0317.0317.0317.0317.03-0.35%
Feb 26, 202617.0917.0917.0917.0917.090.47%
Feb 25, 202617.0117.0117.0117.0117.010.77%
Feb 24, 202616.8816.8816.8816.8816.880.36%
Feb 23, 202616.8216.8216.8216.8216.82-1.41%
Feb 20, 202617.0617.0617.0617.0617.060.47%
Feb 19, 202616.9816.9816.9816.9816.98-0.47%
Feb 18, 202617.0617.0617.0617.0617.061.13%
Feb 17, 202616.8716.8716.8716.8716.87-0.18%
Feb 13, 202616.9016.9016.9016.9016.900.48%
Feb 12, 202616.8216.8216.8216.8216.82-1.92%
Feb 11, 202617.1517.1517.1517.1517.15-0.58%
Feb 10, 202617.2517.2517.2517.2517.25-0.46%
Feb 9, 202617.3317.3317.3317.3317.33-0.29%
Feb 6, 202617.3817.3817.3817.3817.381.58%
Feb 5, 202617.1117.1117.1117.1117.11-1.27%
Feb 4, 202617.3317.3317.3317.3317.330.93%
Feb 3, 202617.1717.1717.1717.1717.170.18%
Feb 2, 202617.1417.1417.1417.1417.140.53%
Jan 30, 202617.0517.0517.0517.0517.05-0.35%
Jan 29, 202617.1117.1117.1117.1117.110.23%
Jan 28, 202617.0717.0717.0717.0717.07-0.23%
Jan 27, 202617.1117.1117.1117.1117.110.23%
Jan 26, 202617.0717.0717.0717.0717.070.35%
Jan 23, 202617.0117.0117.0117.0117.01-0.53%
Jan 22, 202617.1017.1017.1017.1017.100.65%