UK markets close in 16 minutes

American Funds Invmt Co of Amer R2E (RIBEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
53.86-0.09 (-0.17%)
As of 08:05AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 202453.8653.8653.8653.8653.86-
23 Apr 202453.9553.9553.9553.9553.95-
22 Apr 202453.0753.0753.0753.0753.07-
19 Apr 202452.6552.6552.6552.6552.65-
18 Apr 202453.0953.0953.0953.0953.09-
17 Apr 202453.2853.2853.2853.2853.28-
16 Apr 202453.5753.5753.5753.5753.57-
15 Apr 202453.5453.5453.5453.5453.54-
12 Apr 202454.1954.1954.1954.1954.19-
11 Apr 202455.0755.0755.0755.0755.07-
10 Apr 202454.6754.6754.6754.6754.67-
09 Apr 202455.1755.1755.1755.1755.17-
08 Apr 202455.2155.2155.2155.2155.21-
05 Apr 202455.1555.1555.1555.1555.15-
04 Apr 202454.4354.4354.4354.4354.43-
03 Apr 202455.1055.1055.1055.1055.10-
02 Apr 202454.8754.8754.8754.8754.87-
01 Apr 202455.2555.2555.2555.2555.25-
28 Mar 202455.2655.2655.2655.2655.26-
27 Mar 202455.2855.2855.2855.2855.28-
26 Mar 202454.8054.8054.8054.8054.80-
25 Mar 202454.9254.9254.9254.9254.92-
22 Mar 202455.1355.1355.1355.1355.13-
21 Mar 202455.2655.2655.2655.2655.26-
20 Mar 202454.8954.8954.8954.8954.89-
19 Mar 202454.3354.3354.3354.3354.33-
18 Mar 202454.0354.0354.0354.0354.03-
15 Mar 202453.7153.7153.7153.7153.71-
14 Mar 202454.1254.1254.1254.1254.12-
13 Mar 202454.1854.1854.1854.1854.18-
13 Mar 20240.091 Dividend
12 Mar 202454.3154.3154.3154.3154.22-
11 Mar 202453.8653.8653.8653.8653.77-
08 Mar 202453.9953.9953.9953.9953.90-
07 Mar 202454.3354.3354.3354.3354.24-
06 Mar 202453.6453.6453.6453.6453.55-
05 Mar 202453.3953.3953.3953.3953.30-
04 Mar 202454.0754.0754.0754.0753.98-
01 Mar 202454.0854.0854.0854.0853.99-
29 Feb 202453.5153.5153.5153.5153.42-
28 Feb 202453.2353.2353.2353.2353.14-
27 Feb 202453.3153.3153.3153.3153.22-
26 Feb 202453.1953.1953.1953.1953.10-
23 Feb 202453.3353.3353.3353.3353.24-
22 Feb 202453.2653.2653.2653.2653.17-
21 Feb 202452.2852.2852.2852.2852.19-
20 Feb 202452.1852.1852.1852.1852.09-
16 Feb 202452.4252.4252.4252.4252.33-
15 Feb 202452.6952.6952.6952.6952.60-
14 Feb 202452.3152.3152.3152.3152.22-
13 Feb 202451.7551.7551.7551.7551.66-
12 Feb 202452.4552.4552.4552.4552.36-
09 Feb 202452.4852.4852.4852.4852.39-
08 Feb 202452.2952.2952.2952.2952.20-
07 Feb 202452.2252.2252.2252.2252.13-
06 Feb 202451.8451.8451.8451.8451.75-
05 Feb 202451.7051.7051.7051.7051.61-
02 Feb 202451.9851.9851.9851.9851.89-
01 Feb 202451.4151.4151.4151.4151.32-
31 Jan 202450.8150.8150.8150.8150.72-
30 Jan 202451.5351.5351.5351.5351.44-
29 Jan 202451.5751.5751.5751.5751.48-
26 Jan 202451.1351.1351.1351.1351.04-
25 Jan 202451.2251.2251.2251.2251.13-
24 Jan 202450.9450.9450.9450.9450.85-
23 Jan 202450.8750.8750.8750.8750.78-
22 Jan 202450.7950.7950.7950.7950.70-
19 Jan 202450.7650.7650.7650.7650.67-
18 Jan 202450.1350.1350.1350.1350.05-
17 Jan 202449.6549.6549.6549.6549.57-
16 Jan 202449.9649.9649.9649.9649.88-
12 Jan 202450.2550.2550.2550.2550.17-
11 Jan 202450.1850.1850.1850.1850.10-
10 Jan 202450.1450.1450.1450.1450.06-
09 Jan 202449.8849.8849.8849.8849.80-
08 Jan 202449.9349.9349.9349.9349.85-
05 Jan 202449.3449.3449.3449.3449.26-
04 Jan 202449.2549.2549.2549.2549.17-
03 Jan 202449.3049.3049.3049.3049.22-
02 Jan 202449.7349.7349.7349.7349.65-
29 Dec 202350.1950.1950.1950.1950.11-
28 Dec 202350.3450.3450.3450.3450.26-
27 Dec 202350.3250.3250.3250.3250.24-
26 Dec 202350.2250.2250.2250.2250.14-
22 Dec 202349.9849.9849.9849.9849.90-
21 Dec 202349.8649.8649.8649.8649.78-
20 Dec 202349.2449.2449.2449.2449.16-
19 Dec 202349.9349.9349.9349.9349.85-
18 Dec 202349.6049.6049.6049.6049.52-
15 Dec 202349.4049.4049.4049.4049.32-
14 Dec 202349.3749.3749.3749.3749.29-
13 Dec 202349.1749.1749.1749.1749.09-
13 Dec 20230.204 Dividend
13 Dec 20231.776 Capital gain
12 Dec 202350.5750.5750.5750.5748.51-
11 Dec 202350.2050.2050.2050.2048.15-
08 Dec 202349.7949.7949.7949.7947.76-
07 Dec 202349.5049.5049.5049.5047.48-
06 Dec 202349.1649.1649.1649.1647.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...