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
18th Jul 2025 (Fri) 72.50 72.50 72.50 72.1736 105
17th Jul 2025 (Thu) 72.83 72.83 72.4064 72.4064 133
16th Jul 2025 (Wed) 72.83 72.83 72.3158 72.3158 152
15th Jul 2025 (Tue) 72.83 72.83 71.83 71.83 47
14th Jul 2025 (Mon) 72.83 72.83 72.83 72.77 204
11th Jul 2025 (Fri) 72.86 72.86 72.65 72.65 1
10th Jul 2025 (Thu) 72.86 73.35 72.86 73.35 0
9th Jul 2025 (Wed) 72.86 73.2966 72.86 73.2966 0
8th Jul 2025 (Tue) 72.86 72.87 72.86 72.87 0
7th Jul 2025 (Mon) 72.86 72.86 72.14 72.14 60
4th Jul 2025 (Fri) 72.86 72.8946 72.86 72.8946 0
3rd Jul 2025 (Thu) 72.86 72.8946 72.86 72.8946 0
2nd Jul 2025 (Wed) 72.86 72.96 72.86 72.96 0
1st Jul 2025 (Tue) 72.86 72.86 72.86 72.78 100
30th Jun 2025 (Mon) 72.86 72.86 72.86 72.92 300
27th Jun 2025 (Fri) 72.72 72.72 72.68 72.68 46
26th Jun 2025 (Thu) 72.72 72.72 72.16 72.16 0
25th Jun 2025 (Wed) 72.72 72.72 72.36 72.36 0
24th Jun 2025 (Tue) 72.72 72.74 72.72 72.74 156
23rd Jun 2025 (Mon) 72.72 72.72 72.17 72.17 144
20th Jun 2025 (Fri) 72.72 72.72 71.63 71.63 2
19th Jun 2025 (Thu) 72.72 72.72 72.51 72.51 0
18th Jun 2025 (Wed) 72.72 72.72 72.51 72.51 0
17th Jun 2025 (Tue) 72.72 72.72 72.19 72.19 69
16th Jun 2025 (Mon) 72.72 72.99 72.72 72.99 0
13th Jun 2025 (Fri) 72.72 72.84 72.72 72.84 0
12th Jun 2025 (Thu) 72.72 73.36 72.72 73.36 0
11th Jun 2025 (Wed) 72.72 72.9142 72.72 72.9142 0
10th Jun 2025 (Tue) 72.72 72.80 72.72 72.80 10
9th Jun 2025 (Mon) 72.72 72.7872 72.72 72.7872 0
6th Jun 2025 (Fri) 72.72 72.72 72.72 72.7616 0
5th Jun 2025 (Thu) 72.20 72.31 72.20 72.31 0
4th Jun 2025 (Wed) 72.20 72.25 72.20 72.25 0
3rd Jun 2025 (Tue) 72.20 72.25 72.20 72.25 29
2nd Jun 2025 (Mon) 72.20 72.20 72.20 72.62 200
30th May 2025 (Fri) 71.53 71.53 71.53 71.77 191
29th May 2025 (Thu) 71.57 71.57 71.57 71.6778 365
28th May 2025 (Wed) 71.94 71.94 71.94 71.94 0
27th May 2025 (Tue) 71.34 71.34 71.34 71.34 8
26th May 2025 (Mon) 71.34 71.34 71.34 71.34 0
24th May 2025 (Sat) 71.0902 71.34 71.0902 71.34 2
23rd May 2025 (Fri) 71.0902 71.0902 71.0902 71.0902 2
22nd May 2025 (Thu) 71.0697 71.0697 71.0697 71.0697 23
21st May 2025 (Wed) 71.4831 71.4831 71.4831 71.4831 0
20th May 2025 (Tue) 71.06 71.06 71.06 71.06 0
19th May 2025 (Mon) 70.56 70.56 70.56 70.56 0
FTSE 100 Latest
Value8,992.12
Change19.48