Skip to main content
logo
American Funds Cnsrv Gr & Inc R-4 (RINEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.72
+0.02 (0.14%)
At close: Jul 9, 2026

RINEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202614.7214.7214.7214.7214.720.14%
Jul 8, 202614.7014.7014.7014.7014.70-0.34%
Jul 7, 202614.7514.7514.7514.7514.75-0.20%
Jul 6, 202614.7814.7814.7814.7814.780.27%
Jul 2, 202614.7414.7414.7414.7414.740.48%
Jul 1, 202614.6714.6714.6714.6714.67-0.20%
Jun 30, 202614.7014.7014.7014.7014.70-
Jun 29, 202614.7014.7014.7014.7014.700.34%
Jun 26, 202614.6514.6514.6514.6514.650.07%
Jun 25, 202614.6414.6414.6414.6414.640.25%
Jun 24, 202614.7414.7414.7414.7414.600.07%
Jun 23, 202614.7314.7314.7314.7314.59-0.27%
Jun 22, 202614.7714.7714.7714.7714.63-0.13%
Jun 18, 202614.7914.7914.7914.7914.650.20%
Jun 17, 202614.7614.7614.7614.7614.62-0.67%
Jun 16, 202614.8614.8614.8614.8614.72-
Jun 15, 202614.8614.8614.8614.8614.720.48%
Jun 12, 202614.7914.7914.7914.7914.650.27%
Jun 11, 202614.7514.7514.7514.7514.611.03%
Jun 10, 202614.6014.6014.6014.6014.47-0.54%
Jun 9, 202614.6814.6814.6814.6814.540.34%
Jun 8, 202614.6314.6314.6314.6314.50-0.07%
Jun 5, 202614.6414.6414.6414.6414.51-1.01%
Jun 4, 202614.7914.7914.7914.7914.650.20%
Jun 3, 202614.7614.7614.7614.7614.62-0.33%
Jun 2, 202614.8114.8114.8114.8114.670.27%
Jun 1, 202614.7714.7714.7714.7714.63-0.20%
May 29, 202614.8014.8014.8014.8014.660.20%
May 28, 202614.7714.7714.7714.7714.630.14%
May 27, 202614.7514.7514.7514.7514.610.07%
May 26, 202614.7414.7414.7414.7414.600.27%
May 22, 202614.7014.7014.7014.7014.560.20%
May 21, 202614.6714.6714.6714.6714.540.21%
May 20, 202614.6414.6414.6414.6414.510.62%
May 19, 202614.5514.5514.5514.5514.42-0.41%
May 18, 202614.6114.6114.6114.6114.480.21%
May 15, 202614.5814.5814.5814.5814.45-0.89%
May 14, 202614.7114.7114.7114.7114.570.27%
May 13, 202614.6714.6714.6714.6714.540.07%
May 12, 202614.6614.6614.6614.6614.53-0.13%
May 11, 202614.6814.6814.6814.6814.540.06%
May 8, 202614.6714.6714.6714.6714.540.28%
May 7, 202614.6314.6314.6314.6314.50-0.61%
May 6, 202614.7214.7214.7214.7214.580.82%
May 5, 202614.6014.6014.6014.6014.470.34%
May 4, 202614.5514.5514.5514.5514.42-0.27%
May 1, 202614.5914.5914.5914.5914.46-0.07%
Apr 30, 202614.6014.6014.6014.6014.470.83%
Apr 29, 202614.4814.4814.4814.4814.35-0.28%
Apr 28, 202614.5214.5214.5214.5214.39-0.07%