Russell Inv Global Infrastructure S (RGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.65
+0.02 (0.19%)
Dec 15, 2025, 9:30 AM EST
RGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| Dec 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -6.91% |
| Dec 16, 2025 | 9.84 | 9.84 | 9.84 | 10.56 | 9.84 | -0.85% |
| Dec 15, 2025 | 9.93 | 9.93 | 9.93 | 10.65 | 9.93 | 0.19% |
| Dec 12, 2025 | 9.91 | 9.91 | 9.91 | 10.63 | 9.91 | - |
| Dec 11, 2025 | 9.91 | 9.91 | 9.91 | 10.63 | 9.91 | 0.95% |
| Dec 10, 2025 | 9.82 | 9.82 | 9.82 | 10.53 | 9.81 | -0.09% |
| Dec 9, 2025 | 9.82 | 9.82 | 9.82 | 10.54 | 9.82 | -0.28% |
| Dec 8, 2025 | 9.85 | 9.85 | 9.85 | 10.57 | 9.85 | -0.47% |
| Dec 5, 2025 | 9.90 | 9.90 | 9.90 | 10.62 | 9.90 | -0.38% |
| Dec 4, 2025 | 9.94 | 9.94 | 9.94 | 10.66 | 9.94 | -0.09% |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 10.67 | 9.95 | 0.19% |
| Dec 2, 2025 | 9.93 | 9.93 | 9.93 | 10.65 | 9.93 | -0.47% |
| Dec 1, 2025 | 9.97 | 9.97 | 9.97 | 10.70 | 9.97 | -0.93% |
| Nov 28, 2025 | 10.07 | 10.07 | 10.07 | 10.80 | 10.07 | 0.65% |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.73 | 10.00 | 1.04% |
| Nov 25, 2025 | 9.90 | 9.90 | 9.90 | 10.62 | 9.90 | 0.38% |
| Nov 24, 2025 | 9.86 | 9.86 | 9.86 | 10.58 | 9.86 | 0.76% |
| Nov 21, 2025 | 9.79 | 9.79 | 9.79 | 10.50 | 9.79 | 0.48% |
| Nov 20, 2025 | 9.74 | 9.74 | 9.74 | 10.45 | 9.74 | -0.38% |
| Nov 19, 2025 | 9.78 | 9.78 | 9.78 | 10.49 | 9.78 | -0.47% |
| Nov 18, 2025 | 9.82 | 9.82 | 9.82 | 10.54 | 9.82 | -0.47% |
| Nov 17, 2025 | 9.87 | 9.87 | 9.87 | 10.59 | 9.87 | -0.38% |
| Nov 14, 2025 | 9.91 | 9.91 | 9.91 | 10.63 | 9.91 | 0.19% |
| Nov 13, 2025 | 9.89 | 9.89 | 9.89 | 10.61 | 9.89 | -0.75% |
| Nov 12, 2025 | 9.96 | 9.96 | 9.96 | 10.69 | 9.96 | 0.28% |
| Nov 11, 2025 | 9.94 | 9.94 | 9.94 | 10.66 | 9.94 | 0.66% |
| Nov 10, 2025 | 9.87 | 9.87 | 9.87 | 10.59 | 9.87 | 0.57% |
| Nov 7, 2025 | 9.82 | 9.82 | 9.82 | 10.53 | 9.81 | 0.67% |
| Nov 6, 2025 | 9.75 | 9.75 | 9.75 | 10.46 | 9.75 | -0.19% |
| Nov 5, 2025 | 9.77 | 9.77 | 9.77 | 10.48 | 9.77 | 0.58% |
| Nov 4, 2025 | 9.71 | 9.71 | 9.71 | 10.42 | 9.71 | -0.38% |
| Nov 3, 2025 | 9.75 | 9.75 | 9.75 | 10.46 | 9.75 | 0.29% |
| Oct 31, 2025 | 9.72 | 9.72 | 9.72 | 10.43 | 9.72 | -0.38% |
| Oct 30, 2025 | 9.76 | 9.76 | 9.76 | 10.47 | 9.76 | -0.10% |
| Oct 29, 2025 | 9.77 | 9.77 | 9.77 | 10.48 | 9.77 | -0.95% |
| Oct 28, 2025 | 9.86 | 9.86 | 9.86 | 10.58 | 9.86 | -0.66% |
| Oct 27, 2025 | 9.93 | 9.93 | 9.93 | 10.65 | 9.93 | 0.28% |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 10.62 | 9.90 | 0.09% |
| Oct 23, 2025 | 9.89 | 9.89 | 9.89 | 10.61 | 9.89 | 0.19% |
| Oct 22, 2025 | 9.87 | 9.87 | 9.87 | 10.59 | 9.87 | 0.28% |
| Oct 21, 2025 | 9.84 | 9.84 | 9.84 | 10.56 | 9.84 | -0.75% |
| Oct 20, 2025 | 9.92 | 9.92 | 9.92 | 10.64 | 9.92 | 0.19% |
| Oct 17, 2025 | 9.90 | 9.90 | 9.90 | 10.62 | 9.90 | 0.19% |
| Oct 16, 2025 | 9.88 | 9.88 | 9.88 | 10.60 | 9.88 | -0.38% |
| Oct 15, 2025 | 9.92 | 9.92 | 9.92 | 10.64 | 9.92 | 0.85% |
| Oct 14, 2025 | 9.83 | 9.83 | 9.83 | 10.55 | 9.83 | 0.38% |
| Oct 13, 2025 | 9.80 | 9.80 | 9.80 | 10.51 | 9.80 | 0.38% |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 10.47 | 9.76 | -0.66% |
| Oct 9, 2025 | 9.82 | 9.82 | 9.82 | 10.54 | 9.82 | -0.85% |