Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund (SGLC) Historical Stock Data
33.29 ↓0.08 (-0.24%)
As of March 28, 2024, 2:30pm EST.
Historical Data
In the past 30 trading days, SGLC is up 0.08% a day on average. There have been 15 days where Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund closed green and 15 days where SGLC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.49 | 32.50 | ↑$0.01 (0.04%) | 32.44 | 32.57 | 95.96K |
2024-03-13 | 32.71 | 32.71 | ↓$0.00 (0.00%) | 32.65 | 32.77 | 50K |
2024-03-12 | 32.68 | 32.70 | ↑$0.02 (0.06%) | 32.55 | 32.74 | 22.47K |
2024-03-11 | 32.30 | 32.39 | ↑$0.09 (0.28%) | 32.30 | 32.43 | 32.84K |
2024-03-08 | 32.77 | 32.46 | ↓$0.31 (-0.95%) | 32.44 | 32.77 | 35.11K |
2024-03-07 | 32.45 | 32.59 | ↑$0.14 (0.43%) | 32.45 | 32.63 | 785 |
2024-03-06 | 32.27 | 32.19 | ↓$0.08 (-0.24%) | 32.17 | 32.27 | 7.12K |
2024-03-05 | 31.92 | 31.99 | ↑$0.07 (0.23%) | 31.92 | 32.11 | 7.50K |
2024-03-04 | 32.35 | 32.24 | ↓$0.11 (-0.34%) | 32.24 | 32.35 | 11.35K |
2024-03-01 | 32.02 | 32.38 | ↑$0.36 (1.12%) | 32.02 | 32.42 | 162.93K |
2024-02-29 | 31.93 | 32.15 | ↑$0.22 (0.70%) | 31.93 | 32.15 | 2.85K |
2024-02-28 | 31.92 | 31.90 | ↓$0.02 (-0.06%) | 31.90 | 31.95 | 6.92K |
2024-02-27 | 31.98 | 32.08 | ↑$0.10 (0.31%) | 31.96 | 32.08 | 6.25K |
2024-02-26 | 32.14 | 31.99 | ↓$0.15 (-0.46%) | 31.99 | 32.14 | 23.02K |
2024-02-23 | 32.25 | 32.16 | ↓$0.09 (-0.28%) | 32.12 | 32.25 | 9.44K |
2024-02-22 | 31.82 | 32.00 | ↑$0.18 (0.57%) | 31.82 | 32.06 | 7.83K |
2024-02-21 | 31.40 | 31.37 | ↓$0.03 (-0.10%) | 31.18 | 31.40 | 20.87K |
2024-02-20 | 31.37 | 31.29 | ↓$0.08 (-0.26%) | 31.22 | 31.37 | 279.68K |
2024-02-16 | 31.34 | 31.48 | ↑$0.14 (0.44%) | 31.34 | 31.65 | 21.22K |
2024-02-15 | 31.58 | 31.62 | ↑$0.04 (0.13%) | 31.48 | 31.68 | 13.23K |
Create an account or log in to view more rows.
$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!
$SGLC lmfao
lfg babies