Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:31AM ET - U.S. Markets open in 6 hours and 59 minutes. Dow  1.52% Nasdaq  1.17%

American Funds Capital Inc Bldr R2 (RIRBX)

On Feb 9: 45.98   0.42 (0.92%)

MORE ON RIRBX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 45.98 45.98 45.98 45.98 0 45.98 8-Feb-10 45.56 45.56 45.56 45.56 0 45.56 5-Feb-10 45.69 45.69 45.69 45.69 0 45.69 4-Feb-10 45.97 45.97 45.97 45.97 0 45.97 3-Feb-10 46.97 46.97 46.97 46.97 0 46.97 2-Feb-10 47.23 47.23 47.23 47.23 0 47.23 1-Feb-10 46.86 46.86 46.86 46.86 0 46.86 29-Jan-10 46.51 46.51 46.51 46.51 0 46.51 28-Jan-10 46.72 46.72 46.72 46.72 0 46.72 27-Jan-10 47.04 47.04 47.04 47.04 0 47.04 26-Jan-10 47.19 47.19 47.19 47.19 0 47.19 25-Jan-10 47.26 47.26 47.26 47.26 0 47.26 22-Jan-10 47.06 47.06 47.06 47.06 0 47.06 21-Jan-10 47.57 47.57 47.57 47.57 0 47.57 20-Jan-10 48.12 48.12 48.12 48.12 0 48.12 19-Jan-10 48.72 48.72 48.72 48.72 0 48.72 15-Jan-10 48.39 48.39 48.39 48.39 0 48.39 14-Jan-10 48.78 48.78 48.78 48.78 0 48.78 13-Jan-10 48.71 48.71 48.71 48.71 0 48.71 12-Jan-10 48.54 48.54 48.54 48.54 0 48.54 11-Jan-10 48.81 48.81 48.81 48.81 0 48.81 8-Jan-10 48.63 48.63 48.63 48.63 0 48.63 7-Jan-10 48.39 48.39 48.39 48.39 0 48.39 6-Jan-10 48.58 48.58 48.58 48.58 0 48.58 5-Jan-10 48.50 48.50 48.50 48.50 0 48.50 4-Jan-10 48.52 48.52 48.52 48.52 0 48.52 31-Dec-09 47.90 47.90 47.90 47.90 0 47.90 30-Dec-09 48.07 48.07 48.07 48.07 0 48.07 29-Dec-09 48.09 48.09 48.09 48.09 0 48.09 28-Dec-09 48.04 48.04 48.04 48.04 0 48.04 24-Dec-09 47.94 47.94 47.94 47.94 0 47.94 23-Dec-09 47.84 47.84 47.84 47.84 0 47.84 22-Dec-09 47.66 47.66 47.66 47.66 0 47.66 21-Dec-09 47.51 47.51 47.51 47.51 0 47.51 18-Dec-09 47.37 47.37 47.37 47.37 0 47.37 18-Dec-09 $ 0.512 Dividend 17-Dec-09 47.84 47.84 47.84 47.84 0 47.33 16-Dec-09 48.32 48.32 48.32 48.32 0 47.80 15-Dec-09 48.19 48.19 48.19 48.19 0 47.67 14-Dec-09 48.46 48.46 48.46 48.46 0 47.94 11-Dec-09 48.23 48.23 48.23 48.23 0 47.71 10-Dec-09 48.17 48.17 48.17 48.17 0 47.65 9-Dec-09 47.97 47.97 47.97 47.97 0 47.46 8-Dec-09 48.06 48.06 48.06 48.06 0 47.55 7-Dec-09 48.58 48.58 48.58 48.58 0 48.06 4-Dec-09 48.50 48.50 48.50 48.50 0 47.98 3-Dec-09 48.54 48.54 48.54 48.54 0 48.02 2-Dec-09 48.67 48.67 48.67 48.67 0 48.15 1-Dec-09 48.66 48.66 48.66 48.66 0 48.14 30-Nov-09 47.98 47.98 47.98 47.98 0 47.47 27-Nov-09 47.97 47.97 47.97 47.97 0 47.46 25-Nov-09 48.66 48.66 48.66 48.66 0 48.14 24-Nov-09 48.36 48.36 48.36 48.36 0 47.84 23-Nov-09 48.43 48.43 48.43 48.43 0 47.91 20-Nov-09 47.87 47.87 47.87 47.87 0 47.36 19-Nov-09 48.03 48.03 48.03 48.03 0 47.52 18-Nov-09 48.41 48.41 48.41 48.41 0 47.89 17-Nov-09 48.46 48.46 48.46 48.46 0 47.94 16-Nov-09 48.58 48.58 48.58 48.58 0 48.06 13-Nov-09 48.09 48.09 48.09 48.09 0 47.58 12-Nov-09 47.81 47.81 47.81 47.81 0 47.30 11-Nov-09 48.05 48.05 48.05 48.05 0 47.54 10-Nov-09 47.94 47.94 47.94 47.94 0 47.43 9-Nov-09 48.02 48.02 48.02 48.02 0 47.51 6-Nov-09 47.27 47.27 47.27 47.27 0 46.76 5-Nov-09 47.25 47.25 47.25 47.25 0 46.74 4-Nov-09 46.80 46.80 46.80 46.80 0 46.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions