American Funds Intl Vntg R-3 (RIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.91
-0.16 (-0.76%)
At close: Oct 14, 2026
RIVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.76% |
| Oct 13, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Oct 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Oct 9, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.81% |
| Oct 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.81% |
| Oct 7, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.45% |
| Oct 6, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.38% |
| Oct 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.66% |
| Oct 2, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.52% |
| Oct 1, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.17% |
| Sep 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.05% |
| Sep 29, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.19% |
| Sep 28, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.42% |
| Sep 25, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.66% |
| Sep 24, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.65% |
| Sep 23, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.88% |
| Sep 22, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.14% |
| Sep 21, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.98% |
| Sep 18, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.74% |
| Sep 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.98% |
| Sep 16, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Sep 15, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.65% |
| Sep 14, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.69% |
| Sep 11, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.14% |
| Sep 10, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.69% |
| Sep 9, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.87% |
| Sep 8, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.09% |
| Sep 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% |
| Sep 3, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.34% |
| Sep 2, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.55% |
| Sep 1, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.04% |
| Aug 31, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.23% |
| Aug 28, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.09% |
| Aug 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.32% |
| Aug 26, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.05% |
| Aug 25, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.45% |
| Aug 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.18% |
| Aug 21, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.78% |
| Aug 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.09% |
| Aug 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% |
| Aug 18, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.95% |
| Aug 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.36% |
| Aug 14, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.04% |
| Aug 13, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.54% |
| Aug 12, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| Aug 11, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| Aug 10, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.18% |
| Aug 7, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.28% |
| Aug 6, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.14% |
| Aug 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.23% |