Skip to main content
RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
15.94
+0.19 (1.20%)
Jun 6, 2025, 4:00 PM - Market closed

RHRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.0316.0315.9415.9415.941.21%392
Jun 5, 202515.9715.9715.7515.7515.75-0.79%413
Jun 4, 202515.8415.8715.8415.8715.870.21%3,214
Jun 3, 202515.8015.9515.8015.8415.840.60%2,004
Jun 2, 202515.7515.7515.7515.7515.750.44%400
May 30, 202515.6715.6815.6715.6815.680.19%1,250
May 29, 202515.6315.7415.6315.6515.65-0.20%5,086
May 28, 202515.6515.6815.6515.6815.68-0.41%801
May 27, 202515.7415.7415.7415.7415.742.15%99
May 23, 202515.4015.4515.3715.4115.41-0.79%2,702
May 22, 202515.5715.6015.4715.5315.530.25%2,320
May 21, 202515.5215.5215.5015.5015.50-1.34%264
May 20, 202515.7115.7115.7115.7115.71-0.56%638
May 19, 202515.7715.8015.7715.8015.800.19%638
May 16, 202515.7315.7715.7315.7715.770.53%10,668
May 15, 202515.6915.7415.6715.6815.68-0.09%977
May 14, 202515.7315.7815.7015.7015.700.55%870
May 13, 202515.5715.6415.5715.6115.611.35%374
May 12, 202515.4015.4015.3015.4015.402.71%999
May 9, 202515.0515.0515.0015.0015.00-0.28%545
May 8, 202515.0015.1815.0015.0415.040.79%789
May 7, 202514.9314.9714.9214.9214.92-0.03%909
May 6, 202514.9614.9614.9214.9214.92-0.90%157
May 5, 202515.0415.0615.0415.0615.060.07%564
May 2, 202515.0015.0515.0015.0515.051.48%294
May 1, 202514.8314.8314.8314.8314.830.42%1,535
Apr 30, 202514.4614.7714.4614.7714.77-0.08%1,535
Apr 29, 202514.6514.7814.6514.7814.780.93%1,252
Apr 28, 202514.5314.6414.5314.6414.640.49%256
Apr 25, 202514.5314.6814.5314.5714.570.12%5,148
Apr 24, 202514.5314.6114.5314.5614.562.10%486
Apr 23, 202514.2214.2814.1714.2614.261.40%3,651
Apr 22, 202513.9814.0613.9814.0614.063.34%230
Apr 21, 202513.5813.6013.5813.6013.60-2.82%310
Apr 17, 202514.0114.0114.0014.0014.000.29%319
Apr 16, 202514.1414.1413.8913.9613.96-2.11%979
Apr 15, 202514.2614.2614.2614.2614.26-0.02%31
Apr 14, 202514.3414.3514.1714.2614.260.99%1,493
Apr 11, 202513.8114.1213.7714.1214.121.41%5,030
Apr 10, 202513.8713.9713.8513.9313.93-2.77%516
Apr 9, 202513.2914.3213.0514.3214.3210.26%3,683
Apr 8, 202512.9313.0512.9312.9912.99-2.36%1,767
Apr 7, 202513.0813.5513.0813.3013.30-0.95%2,190
Apr 4, 202513.5713.5713.4313.4313.43-5.75%867
Apr 3, 202514.3614.3614.2514.2514.25-4.36%431
Apr 2, 202514.9014.9014.9014.9014.900.68%2
Apr 1, 202514.7714.8014.7514.8014.800.22%859
Mar 31, 202514.6714.8814.6714.7614.760.65%4,768
Mar 28, 202514.7814.7814.6714.6714.67-2.60%244
Mar 27, 202515.0515.0614.9315.0615.060.32%1,119