Skip to main content
logo
BlackRock Large Cap Focus Value R (MRBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.26
+0.04 (0.22%)
At close: Jul 7, 2026

MRBVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202618.0918.0918.0918.0918.09-0.93%
Jul 7, 202618.2618.2618.2618.2618.260.22%
Jul 6, 202618.2218.2218.2218.2218.220.28%
Jul 2, 202618.1718.1718.1718.1718.170.55%
Jul 1, 202618.0718.0718.0718.0718.070.67%
Jun 30, 202617.9517.9517.9517.9517.95-0.28%
Jun 29, 202618.0018.0018.0018.0018.000.90%
Jun 26, 202617.8417.8417.8417.8417.84-0.34%
Jun 25, 202617.9017.9017.9017.9017.900.34%
Jun 24, 202617.8417.8417.8417.8417.840.56%
Jun 23, 202617.7417.7417.7417.7417.74-0.84%
Jun 22, 202617.8917.8917.8917.8917.89-0.56%
Jun 18, 202617.9917.9917.9917.9917.990.84%
Jun 17, 202617.8417.8417.8417.8417.84-1.82%
Jun 16, 202618.1718.1718.1718.1718.170.11%
Jun 15, 202618.1518.1518.1518.1518.151.06%
Jun 12, 202617.9617.9617.9617.9617.960.96%
Jun 11, 202617.7917.7917.7917.7917.791.89%
Jun 10, 202617.4617.4617.4617.4617.46-1.58%
Jun 9, 202617.7417.7417.7417.7417.740.62%
Jun 8, 202617.6317.6317.6317.6317.630.06%
Jun 5, 202617.6217.6217.6217.6217.62-2.17%
Jun 4, 202618.0118.0118.0118.0118.010.95%
Jun 3, 202617.8417.8417.8417.8417.84-0.39%
Jun 2, 202617.9117.9117.9117.9117.910.67%
Jun 1, 202617.7917.7917.7917.7917.790.91%
May 29, 202617.6317.6317.6317.6317.630.46%
May 28, 202617.5517.5517.5517.5517.550.46%
May 27, 202617.4717.4717.4717.4717.470.11%
May 26, 202617.4517.4517.4517.4517.450.52%
May 22, 202617.3617.3617.3617.3617.360.52%
May 21, 202617.2717.2717.2717.2717.270.76%
May 20, 202617.1417.1417.1417.1417.140.82%
May 19, 202617.0017.0017.0017.0017.00-0.53%
May 18, 202617.0917.0917.0917.0917.090.83%
May 15, 202616.9516.9516.9516.9516.95-1.45%
May 14, 202617.2017.2017.2017.2017.200.82%
May 13, 202617.0617.0617.0617.0617.060.12%
May 12, 202617.0417.0417.0417.0417.04-0.29%
May 11, 202617.0917.0917.0917.0917.09-0.35%
May 8, 202617.1517.1517.1517.1517.15-0.12%
May 7, 202617.1717.1717.1717.1717.17-0.46%
May 6, 202617.2517.2517.2517.2517.250.82%
May 5, 202617.1117.1117.1117.1117.110.88%
May 4, 202616.9616.9616.9616.9616.96-0.53%
May 1, 202617.0517.0517.0517.0517.05-0.23%
Apr 30, 202617.0917.0917.0917.0917.091.36%
Apr 29, 202616.8616.8616.8616.8616.86-0.24%
Apr 28, 202616.9016.9016.9016.9016.90-0.35%
Apr 27, 202616.9616.9616.9616.9616.960.24%