STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

American Funds Invmt Co of Amer R6 (RICGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

53.50

-0.11

(-0.21%)

As of 08:05AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	-	-	-	-	-	-
May 01, 2024	53.50	53.50	53.50	53.50	53.50	-
Apr 30, 2024	53.61	53.61	53.61	53.61	53.61	-
Apr 29, 2024	54.58	54.58	54.58	54.58	54.58	-
Apr 26, 2024	54.46	54.46	54.46	54.46	54.46	-
Apr 25, 2024	53.84	53.84	53.84	53.84	53.84	-
Apr 24, 2024	54.09	54.09	54.09	54.09	54.09	-
Apr 23, 2024	54.17	54.17	54.17	54.17	54.17	-
Apr 22, 2024	53.29	53.29	53.29	53.29	53.29	-
Apr 19, 2024	52.87	52.87	52.87	52.87	52.87	-
Apr 18, 2024	53.31	53.31	53.31	53.31	53.31	-
Apr 17, 2024	53.50	53.50	53.50	53.50	53.50	-
Apr 16, 2024	53.79	53.79	53.79	53.79	53.79	-
Apr 15, 2024	53.75	53.75	53.75	53.75	53.75	-
Apr 12, 2024	54.41	54.41	54.41	54.41	54.41	-
Apr 11, 2024	55.28	55.28	55.28	55.28	55.28	-
Apr 10, 2024	54.89	54.89	54.89	54.89	54.89	-
Apr 09, 2024	55.39	55.39	55.39	55.39	55.39	-
Apr 08, 2024	55.43	55.43	55.43	55.43	55.43	-
Apr 05, 2024	55.36	55.36	55.36	55.36	55.36	-
Apr 04, 2024	54.63	54.63	54.63	54.63	54.63	-
Apr 03, 2024	55.31	55.31	55.31	55.31	55.31	-
Apr 02, 2024	55.07	55.07	55.07	55.07	55.07	-
Apr 01, 2024	55.45	55.45	55.45	55.45	55.45	-
Mar 28, 2024	55.47	55.47	55.47	55.47	55.47	-
Mar 27, 2024	55.48	55.48	55.48	55.48	55.48	-
Mar 26, 2024	55.00	55.00	55.00	55.00	55.00	-
Mar 25, 2024	55.11	55.11	55.11	55.11	55.11	-
Mar 22, 2024	55.32	55.32	55.32	55.32	55.32	-
Mar 21, 2024	55.45	55.45	55.45	55.45	55.45	-
Mar 20, 2024	55.08	55.08	55.08	55.08	55.08	-
Mar 19, 2024	54.52	54.52	54.52	54.52	54.52	-
Mar 18, 2024	54.21	54.21	54.21	54.21	54.21	-
Mar 15, 2024	53.89	53.89	53.89	53.89	53.89	-
Mar 14, 2024	54.30	54.30	54.30	54.30	54.30	-
Mar 13, 2024	54.35	54.35	54.35	54.35	54.35	-
Mar 13, 2024	0.195 Dividend
Mar 12, 2024	54.59	54.59	54.59	54.59	54.40	-
Mar 11, 2024	54.14	54.14	54.14	54.14	53.95	-
Mar 08, 2024	54.26	54.26	54.26	54.26	54.07	-
Mar 07, 2024	54.61	54.61	54.61	54.61	54.41	-
Mar 06, 2024	53.91	53.91	53.91	53.91	53.72	-
Mar 05, 2024	53.66	53.66	53.66	53.66	53.47	-
Mar 04, 2024	54.34	54.34	54.34	54.34	54.15	-
Mar 01, 2024	54.35	54.35	54.35	54.35	54.16	-
Feb 29, 2024	53.77	53.77	53.77	53.77	53.58	-
Feb 28, 2024	53.49	53.49	53.49	53.49	53.30	-
Feb 27, 2024	53.57	53.57	53.57	53.57	53.38	-
Feb 26, 2024	53.45	53.45	53.45	53.45	53.26	-
Feb 23, 2024	53.58	53.58	53.58	53.58	53.39	-
Feb 22, 2024	53.51	53.51	53.51	53.51	53.32	-
Feb 21, 2024	52.53	52.53	52.53	52.53	52.34	-
Feb 20, 2024	52.43	52.43	52.43	52.43	52.24	-
Feb 16, 2024	52.66	52.66	52.66	52.66	52.47	-
Feb 15, 2024	52.93	52.93	52.93	52.93	52.74	-
Feb 14, 2024	52.55	52.55	52.55	52.55	52.36	-
Feb 13, 2024	51.98	51.98	51.98	51.98	51.79	-
Feb 12, 2024	52.69	52.69	52.69	52.69	52.50	-
Feb 09, 2024	52.72	52.72	52.72	52.72	52.53	-
Feb 08, 2024	52.52	52.52	52.52	52.52	52.33	-
Feb 07, 2024	52.45	52.45	52.45	52.45	52.26	-
Feb 06, 2024	52.07	52.07	52.07	52.07	51.88	-
Feb 05, 2024	51.93	51.93	51.93	51.93	51.74	-
Feb 02, 2024	52.20	52.20	52.20	52.20	52.01	-
Feb 01, 2024	51.63	51.63	51.63	51.63	51.45	-
Jan 31, 2024	51.03	51.03	51.03	51.03	50.85	-
Jan 30, 2024	51.75	51.75	51.75	51.75	51.57	-
Jan 29, 2024	51.79	51.79	51.79	51.79	51.61	-
Jan 26, 2024	51.34	51.34	51.34	51.34	51.16	-
Jan 25, 2024	51.44	51.44	51.44	51.44	51.26	-
Jan 24, 2024	51.15	51.15	51.15	51.15	50.97	-
Jan 23, 2024	51.08	51.08	51.08	51.08	50.90	-
Jan 22, 2024	51.00	51.00	51.00	51.00	50.82	-
Jan 19, 2024	50.97	50.97	50.97	50.97	50.79	-
Jan 18, 2024	50.33	50.33	50.33	50.33	50.15	-
Jan 17, 2024	49.85	49.85	49.85	49.85	49.67	-
Jan 16, 2024	50.16	50.16	50.16	50.16	49.98	-
Jan 12, 2024	50.44	50.44	50.44	50.44	50.26	-
Jan 11, 2024	50.37	50.37	50.37	50.37	50.19	-
Jan 10, 2024	50.33	50.33	50.33	50.33	50.15	-
Jan 09, 2024	50.07	50.07	50.07	50.07	49.89	-
Jan 08, 2024	50.12	50.12	50.12	50.12	49.94	-
Jan 05, 2024	49.52	49.52	49.52	49.52	49.34	-
Jan 04, 2024	49.44	49.44	49.44	49.44	49.26	-
Jan 03, 2024	49.48	49.48	49.48	49.48	49.30	-
Jan 02, 2024	49.92	49.92	49.92	49.92	49.74	-
Dec 29, 2023	50.37	50.37	50.37	50.37	50.19	-
Dec 28, 2023	50.51	50.51	50.51	50.51	50.33	-
Dec 27, 2023	50.50	50.50	50.50	50.50	50.32	-
Dec 26, 2023	50.39	50.39	50.39	50.39	50.21	-
Dec 22, 2023	50.15	50.15	50.15	50.15	49.97	-
Dec 21, 2023	50.03	50.03	50.03	50.03	49.85	-
Dec 20, 2023	49.41	49.41	49.41	49.41	49.23	-
Dec 19, 2023	50.09	50.09	50.09	50.09	49.91	-
Dec 18, 2023	49.76	49.76	49.76	49.76	49.58	-
Dec 15, 2023	49.56	49.56	49.56	49.56	49.38	-
Dec 14, 2023	49.53	49.53	49.53	49.53	49.35	-
Dec 13, 2023	49.33	49.33	49.33	49.33	49.15	-
Dec 13, 2023	0.298 Dividend
Dec 13, 2023	1.776 Capital Gain
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,789.20+60.65(+0.28%)

S&P 5005,032.35+13.96(+0.28%)

DOW38,046.62+143.33(+0.38%)

CAD/USD0.7296+0.0015(+0.21%)

CRUDE OIL78.93-0.07(-0.09%)

Bitcoin CAD80,986.65+2,407.89(+3.06%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

American Funds Invmt Co of Amer R6 (RICGX)

S&P/TSX
21,789.20
+60.65(+0.28%)

S&P 500
5,032.35
+13.96(+0.28%)

DOW
38,046.62
+143.33(+0.38%)

CAD/USD
0.7296
+0.0015(+0.21%)

CRUDE OIL
78.93
-0.07(-0.09%)

Bitcoin CAD
80,986.65
+2,407.89(+3.06%)