Riverbridge Growth Fund Institutional Class (RIVBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.50
+0.12 (0.45%)
Feb 17, 2026, 8:10 AM EST
RIVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.04% |
| Feb 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.45% |
| Feb 12, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.04% |
| Feb 11, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.17% |
| Feb 10, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.40% |
| Feb 9, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.26% |
| Feb 6, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.26% |
| Feb 5, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.57% |
| Feb 4, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| Feb 3, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -3.11% |
| Feb 2, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.11% |
| Jan 30, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.56% |
| Jan 29, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -2.30% |
| Jan 28, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.10% |
| Jan 27, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.51% |
| Jan 26, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.24% |
| Jan 23, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| Jan 22, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.65% |
| Jan 21, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.36% |
| Jan 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.15% |
| Jan 16, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.51% |
| Jan 15, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.31% |
| Jan 14, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.54% |
| Jan 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.57% |
| Jan 12, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.10% |
| Jan 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.24% |
| Jan 8, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.07% |
| Jan 7, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.10% |
| Jan 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.20% |
| Jan 5, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 1.39% |
| Jan 2, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.83% |
| Dec 31, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.82% |
| Dec 30, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.34% |
| Dec 29, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.27% |
| Dec 26, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.07% |
| Dec 24, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.03% |
| Dec 23, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.27% |
| Dec 22, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -20.28% |
| Dec 19, 2025 | 29.03 | 29.03 | 29.03 | 36.83 | 29.03 | 0.96% |
| Dec 18, 2025 | 28.76 | 28.76 | 28.76 | 36.48 | 28.76 | 0.94% |
| Dec 17, 2025 | 28.49 | 28.49 | 28.49 | 36.14 | 28.49 | -0.71% |
| Dec 16, 2025 | 28.69 | 28.69 | 28.69 | 36.40 | 28.69 | -0.05% |
| Dec 15, 2025 | 28.71 | 28.71 | 28.71 | 36.42 | 28.71 | -0.71% |
| Dec 12, 2025 | 28.91 | 28.91 | 28.91 | 36.68 | 28.91 | -0.65% |
| Dec 11, 2025 | 29.10 | 29.10 | 29.10 | 36.92 | 29.10 | 0.60% |
| Dec 10, 2025 | 28.93 | 28.93 | 28.93 | 36.70 | 28.93 | 0.33% |
| Dec 9, 2025 | 28.83 | 28.83 | 28.83 | 36.58 | 28.83 | -0.27% |
| Dec 8, 2025 | 28.91 | 28.91 | 28.91 | 36.68 | 28.91 | -0.78% |
| Dec 5, 2025 | 29.14 | 29.14 | 29.14 | 36.97 | 29.14 | 0.24% |
| Dec 4, 2025 | 29.07 | 29.07 | 29.07 | 36.88 | 29.07 | 0.05% |