Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Riv (RFDI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 78.94 78.94 78.94 78.9909 0
11th Dec 2025 (Thu) 79.35 80.6534 79.35 80.6534 0
10th Dec 2025 (Wed) 79.35 79.9928 79.35 79.9928 43
9th Dec 2025 (Tue) 79.35 79.35 79.1706 79.1706 0
8th Dec 2025 (Mon) 79.35 79.35 79.35 79.0604 0
5th Dec 2025 (Fri) 79.62 79.62 79.2882 79.2882 0
4th Dec 2025 (Thu) 79.62 79.62 79.48 79.4635 200
3rd Dec 2025 (Wed) 78.33 79.3753 78.33 79.3753 29
2nd Dec 2025 (Tue) 78.33 78.9671 78.33 78.9671 13
1st Dec 2025 (Mon) 78.33 78.52 78.33 78.52 0
28th Nov 2025 (Fri) 78.33 78.8724 78.33 78.8724 104
27th Nov 2025 (Thu) 78.33 78.5546 78.33 78.5546 0
26th Nov 2025 (Wed) 78.33 78.5546 78.33 78.5546 0
25th Nov 2025 (Tue) 78.33 78.33 77.6054 77.6054 1
24th Nov 2025 (Mon) 78.33 78.33 76.7234 76.7234 0
21st Nov 2025 (Fri) 78.33 78.33 76.5598 76.5598 0
20th Nov 2025 (Thu) 78.33 78.33 76.4496 76.4496 0
19th Nov 2025 (Wed) 78.33 78.33 76.4496 76.4496 0
18th Nov 2025 (Tue) 78.33 78.33 76.7203 76.7203 0
17th Nov 2025 (Mon) 78.33 78.33 77.4766 77.4766 0
14th Nov 2025 (Fri) 78.33 78.3509 78.33 78.3509 15
13th Nov 2025 (Thu) 78.33 78.33 78.3076 78.3076 0
12th Nov 2025 (Wed) 78.33 79.2451 78.33 79.2451 0
11th Nov 2025 (Tue) 78.33 78.78 78.19 78.6984 576
10th Nov 2025 (Mon) 77.23 78.4121 77.23 78.4121 0
7th Nov 2025 (Fri) 77.23 77.6323 77.23 77.6323 0
6th Nov 2025 (Thu) 77.23 77.3165 77.23 77.3165 0
5th Nov 2025 (Wed) 77.23 77.23 77.1896 77.1896 0
4th Nov 2025 (Tue) 77.23 77.5028 77.23 77.5028 0
3rd Nov 2025 (Mon) 77.23 77.5028 77.23 77.5028 0
31st Oct 2025 (Fri) 77.23 77.5127 77.23 77.5127 0
30th Oct 2025 (Thu) 77.23 77.5915 77.23 77.5915 0
29th Oct 2025 (Wed) 77.23 77.9706 77.23 77.9706 0
28th Oct 2025 (Tue) 77.23 78.1558 77.23 78.1558 17
27th Oct 2025 (Mon) 77.23 78.0982 77.23 78.0982 111
24th Oct 2025 (Fri) 77.23 77.4642 77.23 77.4642 100
23rd Oct 2025 (Thu) 77.23 77.23 77.23 77.2794 131
22nd Oct 2025 (Wed) 76.56 76.80 76.56 76.8151 411
21st Oct 2025 (Tue) 76.84 76.84 76.84 76.8064 100
20th Oct 2025 (Mon) 77.22 77.26 77.22 77.2093 420
17th Oct 2025 (Fri) 78.15 78.15 76.6994 76.6994 55
16th Oct 2025 (Thu) 78.15 78.15 76.6442 76.6442 0
15th Oct 2025 (Wed) 78.15 78.15 76.5165 76.5165 97
14th Oct 2025 (Tue) 78.15 78.15 76.3006 76.3006 0
13th Oct 2025 (Mon) 78.15 78.15 76.0086 76.0086 0
FTSE 100 Latest
Value9,649.03
Change-54.13