American Funds Cnsrv Gr & Inc R-6 (RINGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.45
+0.03 (0.21%)
Oct 3, 2025, 4:00 PM EDT

RINGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 3, 202514.4514.4514.4514.4514.450.21%
Oct 2, 202514.4214.4214.4214.4214.42-
Oct 1, 202514.4214.4214.4214.4214.420.35%
Sep 30, 202514.3714.3714.3714.3714.370.14%
Sep 29, 202514.3514.3514.3514.3514.350.14%
Sep 26, 202514.3314.3314.3314.3314.330.35%
Sep 25, 202514.2814.2814.2814.2814.28-1.38%
Sep 24, 202514.4814.4814.4814.4814.48-0.28%
Sep 23, 202514.5214.5214.5214.5214.520.14%
Sep 22, 202514.5014.5014.5014.5014.50-
Sep 19, 202514.5014.5014.5014.5014.500.07%
Sep 18, 202514.4914.4914.4914.4914.49-
Sep 17, 202514.4914.4914.4914.4914.49-0.14%
Sep 16, 202514.5114.5114.5114.5114.510.07%
Sep 15, 202514.5014.5014.5014.5014.500.14%
Sep 12, 202514.4814.4814.4814.4814.48-0.21%
Sep 11, 202514.5114.5114.5114.5114.510.55%
Sep 10, 202514.4314.4314.4314.4314.430.49%
Sep 9, 202514.3614.3614.3614.3614.36-0.07%
Sep 8, 202514.3714.3714.3714.3714.370.14%
Sep 5, 202514.3514.3514.3514.3514.350.35%
Sep 4, 202514.3014.3014.3014.3014.300.42%
Sep 3, 202514.2414.2414.2414.2414.240.07%
Sep 2, 202514.2314.2314.2314.2314.23-0.42%
Aug 29, 202514.2914.2914.2914.2914.29-0.14%
Aug 28, 202514.3114.3114.3114.3114.310.21%
Aug 27, 202514.2814.2814.2814.2814.280.14%
Aug 26, 202514.2614.2614.2614.2614.260.14%
Aug 25, 202514.2414.2414.2414.2414.24-0.35%
Aug 22, 202514.2914.2914.2914.2914.290.85%
Aug 21, 202514.1714.1714.1714.1714.17-0.21%
Aug 20, 202514.2014.2014.2014.2014.200.07%
Aug 19, 202514.1914.1914.1914.1914.19-
Aug 18, 202514.1914.1914.1914.1914.19-0.07%
Aug 15, 202514.2014.2014.2014.2014.20-0.07%
Aug 14, 202514.2114.2114.2114.2114.21-0.14%
Aug 13, 202514.2314.2314.2314.2314.230.28%
Aug 12, 202514.1914.1914.1914.1914.190.57%
Aug 11, 202514.1114.1114.1114.1114.11-0.07%
Aug 8, 202514.1214.1214.1214.1214.120.14%
Aug 7, 202514.1014.1014.1014.1014.100.07%
Aug 6, 202514.0914.0914.0914.0914.090.14%
Aug 5, 202514.0714.0714.0714.0714.07-0.14%
Aug 4, 202514.0914.0914.0914.0914.090.79%
Aug 1, 202513.9813.9813.9813.9813.98-0.21%
Jul 31, 202514.0114.0114.0114.0114.01-0.36%
Jul 30, 202514.0614.0614.0614.0614.06-0.28%
Jul 29, 202514.1014.1014.1014.1014.100.07%
Jul 28, 202514.0914.0914.0914.0914.09-0.28%
Jul 25, 202514.1314.1314.1314.1314.130.14%