Reynolds Blue Chip Growth Fund - RBCGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 23, 2025	67.19	67.19	67.19	67.19	67.19
December 22, 2025	66.82	66.82	66.82	66.82	66.82
December 19, 2025	66.57	66.57	66.57	66.57	66.57
December 18, 2025	66.03	66.03	66.03	66.03	66.03
December 17, 2025	65.45	65.45	65.45	65.45	65.45
December 16, 2025	66.34	66.34	66.34	66.34	66.34
December 15, 2025	66.24	66.24	66.24	66.24	66.24
December 12, 2025	66.55	66.55	66.55	66.55	66.55
December 11, 2025	67.72	67.72	67.72	67.72	67.72
December 10, 2025	78.8	78.8	78.8	78.8	78.8
December 09, 2025	78.7	78.7	78.7	78.7	78.7
December 08, 2025	78.69	78.69	78.69	78.69	78.69
December 05, 2025	78.94	78.94	78.94	78.94	78.94
December 04, 2025	78.62	78.62	78.62	78.62	78.62
December 03, 2025	78.62	78.62	78.62	78.62	78.62
December 02, 2025	78.9	78.9	78.9	78.9	78.9
December 01, 2025	78.52	78.52	78.52	78.52	78.52
November 28, 2025	78.67	78.67	78.67	78.67	78.67
November 26, 2025	78.34	78.34	78.34	78.34	78.34
November 25, 2025	78	78	78	78	78
November 24, 2025	77.75	77.75	77.75	77.75	77.75
November 21, 2025	76.18	76.18	76.18	76.18	76.18
November 20, 2025	75.9	75.9	75.9	75.9	75.9
November 19, 2025	77.13	77.13	77.13	77.13	77.13
November 18, 2025	77	77	77	77	77
November 17, 2025	77.52	77.52	77.52	77.52	77.52
November 14, 2025	78.23	78.23	78.23	78.23	78.23
November 13, 2025	78.37	78.37	78.37	78.37	78.37
November 12, 2025	80.15	80.15	80.15	80.15	80.15
November 11, 2025	80.28	80.28	80.28	80.28	80.28
November 10, 2025	80.59	80.59	80.59	80.59	80.59
November 07, 2025	78.95	78.95	78.95	78.95	78.95
November 06, 2025	80.21	80.21	80.21	80.21	80.21
November 05, 2025	80.21	80.21	80.21	80.21	80.21
November 04, 2025	79.86	79.86	79.86	79.86	79.86
November 03, 2025	81.64	81.64	81.64	81.64	81.64
October 31, 2025	81.48	81.48	81.48	81.48	81.48
October 30, 2025	80.75	80.75	80.75	80.75	80.75
October 29, 2025	82.14	82.14	82.14	82.14	82.14
October 28, 2025	81.63	81.63	81.63	81.63	81.63
October 27, 2025	81.25	81.25	81.25	81.25	81.25
October 24, 2025	80.08	80.08	80.08	80.08	80.08
October 23, 2025	79.3	79.3	79.3	79.3	79.3
October 22, 2025	78.77	78.77	78.77	78.77	78.77
October 21, 2025	80.04	80.04	80.04	80.04	80.04
October 20, 2025	80.18	80.18	80.18	80.18	80.18
October 17, 2025	79.24	79.24	79.24	79.24	79.24
October 16, 2025	79.18	79.18	79.18	79.18	79.18
October 15, 2025	79.69	79.69	79.69	79.69	79.69
October 14, 2025	79.21	79.21	79.21	79.21	79.21
October 13, 2025	80.03	80.03	80.03	80.03	80.03
October 10, 2025	78.14	78.14	78.14	78.14	78.14
October 09, 2025	80.99	80.99	80.99	80.99	80.99
October 08, 2025	80.75	80.75	80.75	80.75	80.75
October 07, 2025	79.53	79.53	79.53	79.53	79.53
October 06, 2025	79.91	79.91	79.91	79.91	79.91
October 03, 2025	79.28	79.28	79.28	79.28	79.28
October 02, 2025	79.66	79.66	79.66	79.66	79.66
October 01, 2025	79.18	79.18	79.18	79.18	79.18
September 30, 2025	79.12	79.12	79.12	79.12	79.12

Reynolds Blue Chip Growth Fund (RBCGX) NASDAQ