American Funds Cnsrv Gr & Inc R-1 (RNCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.64
-0.03 (-0.20%)
At close: Jul 7, 2026
RNCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.20% |
| Jul 6, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.20% |
| Jul 2, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Jul 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Jun 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% |
| Jun 26, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Jun 25, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| Jun 24, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | - |
| Jun 23, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | -0.21% |
| Jun 22, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.53 | -0.14% |
| Jun 18, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.55 | 0.14% |
| Jun 17, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.53 | -0.61% |
| Jun 16, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.62 | - |
| Jun 15, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.62 | 0.41% |
| Jun 12, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.56 | 0.27% |
| Jun 11, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.52 | 1.04% |
| Jun 10, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.37 | -0.55% |
| Jun 9, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.45 | 0.34% |
| Jun 8, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.40 | -0.07% |
| Jun 5, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.41 | -1.02% |
| Jun 4, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.56 | 0.20% |
| Jun 3, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.53 | -0.34% |
| Jun 2, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.58 | 0.27% |
| Jun 1, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | -0.20% |
| May 29, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.57 | 0.20% |
| May 28, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.54 | 0.14% |
| May 27, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.52 | 0.07% |
| May 26, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.51 | 0.28% |
| May 22, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.47 | 0.14% |
| May 21, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.45 | 0.27% |
| May 20, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.41 | 0.63% |
| May 19, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.32 | -0.49% |
| May 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 0.28% |
| May 15, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.35 | -0.96% |
| May 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 0.28% |
| May 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.45 | 0.07% |
| May 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.44 | -0.14% |
| May 11, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.46 | 0.07% |
| May 8, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.45 | 0.27% |
| May 7, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.41 | -0.61% |
| May 6, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.50 | 0.83% |
| May 5, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.38 | 0.35% |
| May 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.33 | -0.28% |
| May 1, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.37 | -0.07% |
| Apr 30, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.38 | 0.83% |
| Apr 29, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.26 | -0.34% |
| Apr 28, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.31 | - |
| Apr 27, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.31 | -0.21% |
| Apr 24, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.34 | - |