American Funds Cnsrv Gr & Inc R-5 (RINFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.27
-0.13 (-0.90%)
Oct 10, 2025, 4:00 PM EDT
RINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.63% |
| Oct 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.90% |
| Oct 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| Oct 8, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| Oct 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.07% |
| Oct 6, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| Oct 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Oct 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Oct 1, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% |
| Sep 30, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Sep 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Sep 26, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| Sep 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.31% |
| Sep 24, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.28% |
| Sep 23, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| Sep 22, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.07% |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% |
| Sep 16, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Sep 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.21% |
| Sep 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.21% |
| Sep 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.55% |
| Sep 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| Sep 9, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.07% |
| Sep 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Sep 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% |
| Sep 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% |
| Sep 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Sep 2, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.35% |
| Aug 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Aug 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.21% |
| Aug 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Aug 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Aug 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.28% |
| Aug 22, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.78% |
| Aug 21, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% |
| Aug 19, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| Aug 15, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% |
| Aug 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% |
| Aug 13, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.35% |
| Aug 12, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.57% |
| Aug 11, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.14% |
| Aug 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.21% |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.07% |
| Aug 6, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.14% |
| Aug 5, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Aug 4, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.79% |