Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 11:44PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

American Funds Capital Inc Bldr R3 (RIRCX)

On Dec 4: 48.53   0.05 (0.10%)

MORE ON RIRCX

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* 4-Dec-09 48.53 48.53 48.53 48.53 0 48.53 3-Dec-09 48.58 48.58 48.58 48.58 0 48.58 2-Dec-09 48.70 48.70 48.70 48.70 0 48.70 1-Dec-09 48.70 48.70 48.70 48.70 0 48.70 30-Nov-09 48.01 48.01 48.01 48.01 0 48.01 27-Nov-09 48.00 48.00 48.00 48.00 0 48.00 25-Nov-09 48.69 48.69 48.69 48.69 0 48.69 24-Nov-09 48.39 48.39 48.39 48.39 0 48.39 23-Nov-09 48.46 48.46 48.46 48.46 0 48.46 20-Nov-09 47.90 47.90 47.90 47.90 0 47.90 19-Nov-09 48.06 48.06 48.06 48.06 0 48.06 18-Nov-09 48.43 48.43 48.43 48.43 0 48.43 17-Nov-09 48.48 48.48 48.48 48.48 0 48.48 16-Nov-09 48.60 48.60 48.60 48.60 0 48.60 13-Nov-09 48.11 48.11 48.11 48.11 0 48.11 12-Nov-09 47.83 47.83 47.83 47.83 0 47.83 11-Nov-09 48.07 48.07 48.07 48.07 0 48.07 10-Nov-09 47.96 47.96 47.96 47.96 0 47.96 9-Nov-09 48.04 48.04 48.04 48.04 0 48.04 6-Nov-09 47.29 47.29 47.29 47.29 0 47.29 5-Nov-09 47.27 47.27 47.27 47.27 0 47.27 4-Nov-09 46.82 46.82 46.82 46.82 0 46.82 3-Nov-09 46.48 46.48 46.48 46.48 0 46.48 2-Nov-09 46.55 46.55 46.55 46.55 0 46.55 30-Oct-09 46.40 46.40 46.40 46.40 0 46.40 29-Oct-09 47.12 47.12 47.12 47.12 0 47.12 28-Oct-09 46.59 46.59 46.59 46.59 0 46.59 27-Oct-09 47.08 47.08 47.08 47.08 0 47.08 26-Oct-09 47.16 47.16 47.16 47.16 0 47.16 23-Oct-09 47.54 47.54 47.54 47.54 0 47.54 22-Oct-09 47.90 47.90 47.90 47.90 0 47.90 21-Oct-09 47.78 47.78 47.78 47.78 0 47.78 20-Oct-09 47.82 47.82 47.82 47.82 0 47.82 19-Oct-09 48.00 48.00 48.00 48.00 0 48.00 16-Oct-09 47.57 47.57 47.57 47.57 0 47.57 15-Oct-09 47.72 47.72 47.72 47.72 0 47.72 14-Oct-09 47.67 47.67 47.67 47.67 0 47.67 13-Oct-09 47.14 47.14 47.14 47.14 0 47.14 12-Oct-09 47.17 47.17 47.17 47.17 0 47.17 9-Oct-09 46.95 46.95 46.95 46.95 0 46.95 8-Oct-09 47.04 47.04 47.04 47.04 0 47.04 7-Oct-09 46.77 46.77 46.77 46.77 0 46.77 6-Oct-09 46.83 46.83 46.83 46.83 0 46.83 5-Oct-09 46.38 46.38 46.38 46.38 0 46.38 2-Oct-09 45.99 45.99 45.99 45.99 0 45.99 1-Oct-09 46.15 46.15 46.15 46.15 0 46.15 30-Sep-09 46.78 46.78 46.78 46.78 0 46.78 29-Sep-09 46.80 46.80 46.80 46.80 0 46.80 28-Sep-09 46.82 46.82 46.82 46.82 0 46.82 25-Sep-09 46.36 46.36 46.36 46.36 0 46.36 25-Sep-09 $ 0.41 Dividend 24-Sep-09 46.81 46.81 46.81 46.81 0 46.40 23-Sep-09 47.23 47.23 47.23 47.23 0 46.82 22-Sep-09 47.33 47.33 47.33 47.33 0 46.92 21-Sep-09 47.11 47.11 47.11 47.11 0 46.70 18-Sep-09 47.28 47.28 47.28 47.28 0 46.87 17-Sep-09 47.31 47.31 47.31 47.31 0 46.90 16-Sep-09 47.35 47.35 47.35 47.35 0 46.94 15-Sep-09 46.93 46.93 46.93 46.93 0 46.52 14-Sep-09 46.74 46.74 46.74 46.74 0 46.33 11-Sep-09 46.70 46.70 46.70 46.70 0 46.29 10-Sep-09 46.69 46.69 46.69 46.69 0 46.28 9-Sep-09 46.40 46.40 46.40 46.40 0 45.99 8-Sep-09 46.21 46.21 46.21 46.21 0 45.81 4-Sep-09 45.71 45.71 45.71 45.71 0 45.31 3-Sep-09 45.29 45.29 45.29 45.29 0 44.89 2-Sep-09 45.18 45.18 45.18 45.18 0 44.78 * 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