Riverbridge Growth Institutional (RIVBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 17 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 16 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 15 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 14 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 13 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 10 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 09 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 08 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 07 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 06 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 03 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 02 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 01 May 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 30 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 29 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 26 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 25 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 24 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 23 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 22 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 19 Apr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 18 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 17 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 16 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 15 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 12 Apr 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 11 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 10 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 09 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 08 Apr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 05 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 04 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 03 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 02 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 01 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 28 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 27 Mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 26 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 25 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 22 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 21 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 20 Mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 19 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 18 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 15 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 14 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 13 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 12 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 11 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 08 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 07 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 06 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 05 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 04 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 01 Mar 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 29 Feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 28 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 27 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 26 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 23 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 22 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 21 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 20 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 16 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 14 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 13 Feb 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 12 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 09 Feb 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 08 Feb 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 07 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 06 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 05 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 02 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 01 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 31 Jan 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 30 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 29 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 26 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 25 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 24 Jan 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 23 Jan 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 22 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 19 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 18 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 17 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 16 Jan 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 12 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 11 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 10 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 09 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 08 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 05 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 04 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 03 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 02 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 29 Dec 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 28 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.