Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund (SGLC) Historical Stock Data
32.39 ↑0.01 (0.03%)
As of April 26, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, SGLC is down -0.01% a day on average. There have been 14 days where Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund closed green and 16 days where SGLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.32 | 32.38 | ↑$0.06 (0.19%) | 32.31 | 32.40 | 8.75K |
| 2024-04-25 | 31.78 | 32.07 | ↑$0.29 (0.91%) | 31.68 | 32.08 | 13.13K |
| 2024-04-24 | 32.39 | 32.21 | ↓$0.18 (-0.55%) | 32.16 | 32.39 | 13.68K |
| 2024-04-23 | 31.86 | 32.36 | ↑$0.50 (1.57%) | 31.86 | 32.40 | 16.44K |
| 2024-04-22 | 31.80 | 31.89 | ↑$0.09 (0.28%) | 31.68 | 32.15 | 35.20K |
| 2024-04-19 | 31.84 | 31.71 | ↓$0.13 (-0.41%) | 31.58 | 31.84 | 24.76K |
| 2024-04-18 | 32.26 | 32.02 | ↓$0.24 (-0.74%) | 31.95 | 32.26 | 5.99K |
| 2024-04-17 | 32.26 | 32.06 | ↓$0.19 (-0.59%) | 32.06 | 32.27 | 4.49K |
| 2024-04-16 | 32.36 | 32.23 | ↓$0.13 (-0.40%) | 32.23 | 32.41 | 7.50K |
| 2024-04-15 | 32.74 | 32.36 | ↓$0.38 (-1.16%) | 32.33 | 32.74 | 9.34K |
| 2024-04-12 | 32.93 | 32.67 | ↓$0.26 (-0.79%) | 32.66 | 32.99 | 7.97K |
| 2024-04-11 | 32.92 | 33.06 | ↑$0.14 (0.43%) | 32.79 | 33.19 | 12.76K |
| 2024-04-10 | 32.86 | 32.84 | ↓$0.02 (-0.06%) | 32.75 | 32.91 | 10.78K |
| 2024-04-09 | 33.04 | 33.24 | ↑$0.20 (0.62%) | 33.04 | 33.24 | 5.24K |
| 2024-04-08 | 33.07 | 33.25 | ↑$0.18 (0.54%) | 33.07 | 33.26 | 6.49K |
| 2024-04-05 | 33.12 | 33.18 | ↑$0.06 (0.20%) | 33.10 | 33.23 | 11.01K |
| 2024-04-04 | 33.45 | 32.78 | ↓$0.66 (-1.99%) | 32.78 | 33.45 | 8.04K |
| 2024-04-03 | 33.15 | 33.10 | ↓$0.05 (-0.15%) | 33.10 | 33.29 | 13.65K |
| 2024-04-02 | 32.82 | 33.02 | ↑$0.20 (0.61%) | 32.82 | 33.10 | 10.71K |
| 2024-04-01 | 33.26 | 33.39 | ↑$0.13 (0.39%) | 33.26 | 33.44 | 12.63K |
| 2024-03-28 | 33.20 | 33.29 | ↑$0.09 (0.27%) | 33.20 | 33.44 | 7.87K |
| 2024-03-27 | 33.26 | 33.37 | ↑$0.11 (0.35%) | 33.26 | 33.37 | 2.62K |
| 2024-03-26 | 33.29 | 33.10 | ↓$0.19 (-0.57%) | 33.10 | 33.33 | 34.97K |
| 2024-03-25 | 33.21 | 33.16 | ↓$0.05 (-0.16%) | 33.16 | 33.26 | 9.68K |
| 2024-03-22 | 33.33 | 33.30 | ↓$0.03 (-0.10%) | 33.28 | 33.35 | 3.49K |
| 2024-03-21 | 33.37 | 33.28 | ↓$0.09 (-0.27%) | 33.27 | 33.37 | 4.55K |
| 2024-03-20 | 32.69 | 33.12 | ↑$0.43 (1.32%) | 32.69 | 33.12 | 4.80K |
| 2024-03-19 | 32.50 | 32.66 | ↑$0.16 (0.51%) | 32.50 | 32.73 | 49.93K |
| 2024-03-18 | 32.64 | 32.50 | ↓$0.14 (-0.43%) | 32.50 | 32.64 | 13.20K |
| 2024-03-15 | 32.41 | 32.34 | ↓$0.07 (-0.21%) | 32.33 | 32.41 | 20.62K |
Create an account or log in to view more rows.
$SGLC might see a whole 1% green
$SGLC going green
$SGLC oversold
$SGLC I'm friggin bored. Just give us our money already
$SGLC futes cooperating!
$SGLC just go up
$SGLC what time we going green?
$SGLC Just buy and hold
$SGLC bear trap
$SGLC happy weekend!