Riverbridge Growth Fund Investor Class (RIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.07
-0.24 (-0.91%)
May 20, 2026, 8:10 AM EST
RIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | - | - |
| May 19, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.91% |
| May 18, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.19% |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.46% |
| May 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.62% |
| May 13, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.12% |
| May 12, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.35% |
| May 11, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.91% |
| May 8, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.34% |
| May 7, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.46% |
| May 6, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.12% |
| May 5, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.19% |
| May 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.31% |
| May 1, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.04% |
| Apr 30, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.27% |
| Apr 29, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.04% |
| Apr 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.61% |
| Apr 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.42% |
| Apr 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.05% |
| Apr 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.46% |
| Apr 22, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.27% |
| Apr 21, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.95% |
| Apr 20, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.15% |
| Apr 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.24% |
| Apr 16, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.39% |
| Apr 15, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.42% |
| Apr 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.28% |
| Apr 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.42% |
| Apr 10, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.92% |
| Apr 9, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.28% |
| Apr 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.79% |
| Apr 7, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| Apr 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.49% |
| Apr 2, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.25% |
| Apr 1, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.45% |
| Mar 31, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.62% |
| Mar 30, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.47% |
| Mar 27, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.28% |
| Mar 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.23% |
| Mar 25, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.29% |
| Mar 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.46% |
| Mar 23, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.98% |
| Mar 20, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.41% |
| Mar 19, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.48% |
| Mar 18, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.62% |
| Mar 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.36% |
| Mar 16, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.92% |
| Mar 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.20% |
| Mar 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.18% |
| Mar 11, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.31% |