American Funds Cnsrv Gr & Inc R-4 (RINEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.94
-0.03 (-0.20%)
At close: Aug 27, 2026
RINEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% |
| Aug 25, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.27% |
| Aug 24, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| Aug 21, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.34% |
| Aug 20, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Aug 19, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Aug 18, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
| Aug 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
| Aug 14, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Aug 13, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| Aug 12, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% |
| Aug 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Aug 10, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% |
| Aug 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.40% |
| Aug 6, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.13% |
| Aug 5, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Aug 4, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.68% |
| Aug 3, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| Jul 31, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% |
| Jul 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.48% |
| Jul 29, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.61% |
| Jul 28, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.27% |
| Jul 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| Jul 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% |
| Jul 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.41% |
| Jul 22, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| Jul 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| Jul 20, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Jul 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Jul 16, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Jul 15, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.34% |
| Jul 14, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Jul 13, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| Jul 10, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% |
| Jul 9, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% |
| Jul 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Jul 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Jul 6, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Jul 2, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.48% |
| Jul 1, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| Jun 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jun 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.34% |
| Jun 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Jun 25, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.25% |
| Jun 24, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | 0.07% |
| Jun 23, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.59 | -0.27% |
| Jun 22, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | -0.13% |
| Jun 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.65 | 0.20% |
| Jun 17, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | -0.67% |
| Jun 16, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |