American Funds Cnsrv Gr & Inc R-5 (RINFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.76
+0.06 (0.41%)
At close: Sep 21, 2026
RINFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 21, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Sep 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| Sep 17, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Sep 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Sep 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Sep 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Sep 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% |
| Sep 10, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.47% |
| Sep 9, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| Sep 8, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.13% |
| Sep 4, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Sep 3, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.34% |
| Sep 2, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Sep 1, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.20% |
| Aug 31, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.27% |
| Aug 28, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% |
| Aug 27, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.20% |
| Aug 26, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Aug 25, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.27% |
| Aug 24, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% |
| Aug 21, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% |
| Aug 20, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.33% |
| Aug 19, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% |
| Aug 18, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.13% |
| Aug 17, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% |
| Aug 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.40% |
| Aug 12, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.07% |
| Aug 11, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Aug 10, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.20% |
| Aug 7, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.40% |
| Aug 6, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Aug 5, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.07% |
| Aug 4, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% |
| Aug 3, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% |
| Jul 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% |
| Jul 29, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.61% |
| Jul 28, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% |
| Jul 27, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.20% |
| Jul 24, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.20% |
| Jul 23, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| Jul 22, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.20% |
| Jul 21, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.27% |
| Jul 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| Jul 17, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.34% |
| Jul 16, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
| Jul 15, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.27% |
| Jul 14, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Jul 13, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.27% |