Skip to main content
logo
BlackRock Large Cap Focus Value Fund R Shares (MRBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.09
+0.14 (0.83%)
At close: May 18, 2026

MRBVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Apr 24, 202616.9216.9216.9216.9216.92-0.35%
Apr 23, 202616.9816.9816.9816.9816.98-0.06%
Apr 22, 202616.9916.9916.9916.9916.990.12%
Apr 21, 202616.9716.9716.9716.9716.97-0.59%
Apr 20, 202617.0717.0717.0717.0717.070.06%
Apr 17, 202617.0617.0617.0617.0617.061.13%
Apr 16, 202616.8716.8716.8716.8716.870.36%
Apr 15, 202616.8116.8116.8116.8116.810.06%
Apr 14, 202616.8016.8016.8016.8016.800.66%
Apr 13, 202616.6916.6916.6916.6916.691.09%
Apr 10, 202616.5116.5116.5116.5116.51-0.42%
Apr 9, 202616.5816.5816.5816.5816.58-
Apr 8, 202616.5816.5816.5816.5816.582.98%
Apr 7, 202616.1016.1016.1016.1016.100.06%
Apr 6, 202616.0916.0916.0916.0916.090.75%
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%