Mercado fechará em 1 h 26 min

Riverbridge Growth Investor (RIVRX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
32,16+0,22 (+0,69%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
03 de jul. de 202432,1632,1632,1632,1632,16-
02 de jul. de 202431,9431,9431,9431,9431,94-
01 de jul. de 202431,7431,7431,7431,7431,74-
28 de jun. de 202431,7831,7831,7831,7831,78-
27 de jun. de 202431,8931,8931,8931,8931,89-
26 de jun. de 202431,7431,7431,7431,7431,74-
25 de jun. de 202431,7231,7231,7231,7231,72-
24 de jun. de 202431,5631,5631,5631,5631,56-
21 de jun. de 202431,8131,8131,8131,8131,81-
20 de jun. de 202431,6531,6531,6531,6531,65-
18 de jun. de 202431,6831,6831,6831,6831,68-
17 de jun. de 202431,6431,6431,6431,6431,64-
14 de jun. de 202431,5531,5531,5531,5531,55-
13 de jun. de 202431,5831,5831,5831,5831,58-
12 de jun. de 202431,7331,7331,7331,7331,73-
11 de jun. de 202431,3031,3031,3031,3031,30-
10 de jun. de 202431,2631,2631,2631,2631,26-
07 de jun. de 202431,1231,1231,1231,1231,12-
06 de jun. de 202431,3431,3431,3431,3431,34-
05 de jun. de 202431,3631,3631,3631,3631,36-
04 de jun. de 202430,8830,8830,8830,8830,88-
03 de jun. de 202430,7030,7030,7030,7030,70-
31 de mai. de 202430,6730,6730,6730,6730,67-
30 de mai. de 202430,6230,6230,6230,6230,62-
29 de mai. de 202431,1631,1631,1631,1631,16-
28 de mai. de 202431,4231,4231,4231,4231,42-
24 de mai. de 202431,5231,5231,5231,5231,52-
23 de mai. de 202431,4031,4031,4031,4031,40-
22 de mai. de 202431,6031,6031,6031,6031,60-
21 de mai. de 202431,5931,5931,5931,5931,59-
20 de mai. de 202431,6531,6531,6531,6531,65-
17 de mai. de 202431,5631,5631,5631,5631,56-
16 de mai. de 202431,5931,5931,5931,5931,59-
15 de mai. de 202431,6531,6531,6531,6531,65-
14 de mai. de 202431,2331,2331,2331,2331,23-
13 de mai. de 202431,0931,0931,0931,0931,09-
10 de mai. de 202431,1831,1831,1831,1831,18-
09 de mai. de 202431,1131,1131,1131,1131,11-
08 de mai. de 202431,0231,0231,0231,0231,02-
07 de mai. de 202431,1931,1931,1931,1931,19-
06 de mai. de 202431,1431,1431,1431,1431,14-
03 de mai. de 202430,7830,7830,7830,7830,78-
02 de mai. de 202430,3430,3430,3430,3430,34-
01 de mai. de 202430,0930,0930,0930,0930,09-
30 de abr. de 202430,2030,2030,2030,2030,20-
29 de abr. de 202430,7230,7230,7230,7230,72-
26 de abr. de 202430,7430,7430,7430,7430,74-
25 de abr. de 202430,3430,3430,3430,3430,34-
24 de abr. de 202430,4330,4330,4330,4330,43-
23 de abr. de 202430,4130,4130,4130,4130,41-
22 de abr. de 202429,8829,8829,8829,8829,88-
19 de abr. de 202429,5829,5829,5829,5829,58-
18 de abr. de 202430,0530,0530,0530,0530,05-
17 de abr. de 202430,1730,1730,1730,1730,17-
16 de abr. de 202430,3830,3830,3830,3830,38-
15 de abr. de 202430,3530,3530,3530,3530,35-
12 de abr. de 202430,9430,9430,9430,9430,94-
11 de abr. de 202431,4231,4231,4231,4231,42-
10 de abr. de 202431,2331,2331,2331,2331,23-
09 de abr. de 202431,6631,6631,6631,6631,66-
08 de abr. de 202431,5031,5031,5031,5031,50-
05 de abr. de 202431,4731,4731,4731,4731,47-
04 de abr. de 202431,0731,0731,0731,0731,07-
03 de abr. de 202431,4931,4931,4931,4931,49-
02 de abr. de 202431,5031,5031,5031,5031,50-
01 de abr. de 202431,9531,9531,9531,9531,95-
28 de mar. de 202432,0732,0732,0732,0732,07-
27 de mar. de 202432,0732,0732,0732,0732,07-
26 de mar. de 202431,9131,9131,9131,9131,91-
25 de mar. de 202431,9631,9631,9631,9631,96-
22 de mar. de 202432,1232,1232,1232,1232,12-
21 de mar. de 202432,1832,1832,1832,1832,18-
20 de mar. de 202432,1232,1232,1232,1232,12-
19 de mar. de 202431,8631,8631,8631,8631,86-
18 de mar. de 202431,6931,6931,6931,6931,69-
15 de mar. de 202431,5531,5531,5531,5531,55-
14 de mar. de 202431,7331,7331,7331,7331,73-
13 de mar. de 202431,8531,8531,8531,8531,85-
12 de mar. de 202431,8831,8831,8831,8831,88-
11 de mar. de 202431,4131,4131,4131,4131,41-
08 de mar. de 202431,5031,5031,5031,5031,50-
07 de mar. de 202431,7531,7531,7531,7531,75-
06 de mar. de 202431,3631,3631,3631,3631,36-
05 de mar. de 202431,1231,1231,1231,1231,12-
04 de mar. de 202431,7031,7031,7031,7031,70-
01 de mar. de 202431,6031,6031,6031,6031,60-
29 de fev. de 202431,3931,3931,3931,3931,39-
28 de fev. de 202431,2131,2131,2131,2131,21-
27 de fev. de 202431,2731,2731,2731,2731,27-
26 de fev. de 202431,2731,2731,2731,2731,27-
23 de fev. de 202431,3331,3331,3331,3331,33-
22 de fev. de 202431,1431,1431,1431,1431,14-
21 de fev. de 202430,3230,3230,3230,3230,32-
20 de fev. de 202430,4430,4430,4430,4430,44-
16 de fev. de 202430,7330,7330,7330,7330,73-
15 de fev. de 202430,8430,8430,8430,8430,84-
14 de fev. de 202430,9230,9230,9230,9230,92-
13 de fev. de 202430,3530,3530,3530,3530,35-
12 de fev. de 202430,8230,8230,8230,8230,82-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...