American Funds International Vntg R-5 (RIVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.00
+0.22 (1.11%)
At close: Dec 18, 2025
RIVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.11% |
| Dec 17, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.85% |
| Dec 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.55% |
| Dec 15, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -2.72% |
| Dec 12, 2025 | 19.93 | 19.93 | 19.93 | 20.62 | 19.93 | -0.53% |
| Dec 11, 2025 | 20.04 | 20.04 | 20.04 | 20.73 | 20.04 | 0.34% |
| Dec 10, 2025 | 19.97 | 19.97 | 19.97 | 20.66 | 19.97 | 0.88% |
| Dec 9, 2025 | 19.80 | 19.80 | 19.80 | 20.48 | 19.80 | -0.34% |
| Dec 8, 2025 | 19.87 | 19.87 | 19.87 | 20.55 | 19.86 | -0.05% |
| Dec 5, 2025 | 19.88 | 19.88 | 19.88 | 20.56 | 19.87 | -0.44% |
| Dec 4, 2025 | 19.96 | 19.96 | 19.96 | 20.65 | 19.96 | 0.24% |
| Dec 3, 2025 | 19.91 | 19.91 | 19.91 | 20.60 | 19.91 | 0.78% |
| Dec 2, 2025 | 19.76 | 19.76 | 19.76 | 20.44 | 19.76 | 0.10% |
| Dec 1, 2025 | 19.74 | 19.74 | 19.74 | 20.42 | 19.74 | -0.58% |
| Nov 28, 2025 | 19.86 | 19.86 | 19.86 | 20.54 | 19.86 | 0.39% |
| Nov 26, 2025 | 19.78 | 19.78 | 19.78 | 20.46 | 19.78 | 1.19% |
| Nov 25, 2025 | 19.55 | 19.55 | 19.55 | 20.22 | 19.55 | 1.15% |
| Nov 24, 2025 | 19.32 | 19.32 | 19.32 | 19.99 | 19.32 | 0.20% |
| Nov 21, 2025 | 19.29 | 19.29 | 19.29 | 19.95 | 19.28 | 1.27% |
| Nov 20, 2025 | 19.04 | 19.04 | 19.04 | 19.70 | 19.04 | -0.71% |
| Nov 19, 2025 | 19.18 | 19.18 | 19.18 | 19.84 | 19.18 | -0.75% |
| Nov 18, 2025 | 19.32 | 19.32 | 19.32 | 19.99 | 19.32 | -1.33% |
| Nov 17, 2025 | 19.59 | 19.59 | 19.59 | 20.26 | 19.58 | -1.22% |
| Nov 14, 2025 | 19.83 | 19.83 | 19.83 | 20.51 | 19.83 | -0.58% |
| Nov 13, 2025 | 19.94 | 19.94 | 19.94 | 20.63 | 19.94 | -0.91% |
| Nov 12, 2025 | 20.13 | 20.13 | 20.13 | 20.82 | 20.13 | 0.92% |
| Nov 11, 2025 | 19.94 | 19.94 | 19.94 | 20.63 | 19.94 | 0.54% |
| Nov 10, 2025 | 19.84 | 19.84 | 19.84 | 20.52 | 19.84 | 1.38% |
| Nov 7, 2025 | 19.57 | 19.57 | 19.57 | 20.24 | 19.57 | -0.05% |
| Nov 6, 2025 | 19.58 | 19.58 | 19.58 | 20.25 | 19.57 | -0.44% |
| Nov 5, 2025 | 19.66 | 19.66 | 19.66 | 20.34 | 19.66 | 0.39% |
| Nov 4, 2025 | 19.59 | 19.59 | 19.59 | 20.26 | 19.58 | -0.88% |
| Nov 3, 2025 | 19.76 | 19.76 | 19.76 | 20.44 | 19.76 | 0.20% |
| Oct 31, 2025 | 19.72 | 19.72 | 19.72 | 20.40 | 19.72 | -0.15% |
| Oct 30, 2025 | 19.75 | 19.75 | 19.75 | 20.43 | 19.75 | -0.44% |
| Oct 29, 2025 | 19.84 | 19.84 | 19.84 | 20.52 | 19.84 | -0.63% |
| Oct 28, 2025 | 19.96 | 19.96 | 19.96 | 20.65 | 19.96 | -0.05% |
| Oct 27, 2025 | 19.97 | 19.97 | 19.97 | 20.66 | 19.97 | 0.68% |
| Oct 24, 2025 | 19.84 | 19.84 | 19.84 | 20.52 | 19.84 | 0.20% |
| Oct 23, 2025 | 19.80 | 19.80 | 19.80 | 20.48 | 19.80 | 0.84% |
| Oct 22, 2025 | 19.63 | 19.63 | 19.63 | 20.31 | 19.63 | -0.73% |
| Oct 21, 2025 | 19.78 | 19.78 | 19.78 | 20.46 | 19.78 | -0.49% |
| Oct 20, 2025 | 19.88 | 19.88 | 19.88 | 20.56 | 19.87 | 1.08% |
| Oct 17, 2025 | 19.66 | 19.66 | 19.66 | 20.34 | 19.66 | -0.20% |
| Oct 16, 2025 | 19.70 | 19.70 | 19.70 | 20.38 | 19.70 | 0.64% |
| Oct 15, 2025 | 19.58 | 19.58 | 19.58 | 20.25 | 19.57 | 0.55% |
| Oct 14, 2025 | 19.47 | 19.47 | 19.47 | 20.14 | 19.47 | - |
| Oct 13, 2025 | 19.47 | 19.47 | 19.47 | 20.14 | 19.47 | 1.00% |
| Oct 10, 2025 | 19.28 | 19.28 | 19.28 | 19.94 | 19.28 | -2.30% |
| Oct 9, 2025 | 19.73 | 19.73 | 19.73 | 20.41 | 19.73 | -0.73% |