Skip to main content
RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
16.02
+0.22 (1.36%)
Dec 20, 2024, 12:44 PM EST - Market closed

RHRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.8016.0215.8015.9215.920.74%1,095
Dec 19, 202415.9015.9015.8115.8115.81-0.44%137
Dec 18, 202415.8615.8815.8615.8815.88-2.60%219
Dec 17, 202416.3016.3016.3016.3016.30-0.60%16
Dec 16, 202416.4016.4016.4016.4016.400.61%171
Dec 13, 202416.2516.3016.2516.3016.300.14%716
Dec 12, 202416.2716.2716.2716.2716.27-0.46%49
Dec 11, 202416.3416.3516.3416.3516.351.18%162
Dec 10, 202416.2316.2316.1616.1616.16-0.27%610
Dec 9, 202416.2016.2016.2016.2016.20-1.06%-
Dec 6, 202416.4016.4216.3816.3816.380.34%1,655
Dec 5, 202416.4516.4516.3216.3216.32-0.79%383
Dec 4, 202416.3016.4516.3016.4516.451.14%69,633
Dec 3, 202416.1816.2716.1816.2716.270.12%1,955
Dec 2, 202416.2516.2516.2516.2516.250.48%154
Nov 29, 202416.1716.1716.1716.1716.170.42%1,172
Nov 27, 202416.0316.1016.0316.1016.10-0.31%1,172
Nov 26, 202416.1716.1716.1516.1516.150.20%267
Nov 25, 202416.0716.1216.0716.1216.120.11%599
Nov 22, 202416.0216.1016.0216.1016.100.06%1,126
Nov 21, 202416.0416.1016.0416.0916.090.54%755
Nov 20, 202416.0016.0016.0016.0016.00-0.12%9
Nov 19, 202415.9416.0215.9416.0216.020.51%819
Nov 18, 202415.9415.9415.9115.9415.940.31%1,186
Nov 15, 202415.8915.8915.8915.8915.89-1.57%20
Nov 14, 202416.1416.1416.1416.1416.14-0.34%58
Nov 13, 202416.2016.2016.2016.2016.20-0.28%17
Nov 12, 202416.2416.2416.2416.2416.24-0.12%32
Nov 11, 202416.2616.2616.2616.2616.26-0.07%32
Nov 8, 202416.2816.2816.2816.2816.280.16%72
Nov 7, 202416.2516.2516.2516.2516.250.63%2
Nov 6, 202416.0016.1516.0016.1516.152.79%1,973
Nov 5, 202415.6615.7115.6615.7115.711.00%1,037
Nov 4, 202415.5615.5615.5615.5615.56-0.97%94
Nov 1, 202415.7315.7315.7115.7115.710.27%789
Oct 31, 202415.6715.6715.6715.6715.67-1.55%1
Oct 30, 202415.9115.9115.9115.9115.91-0.08%59
Oct 29, 202415.9215.9215.9215.9215.920.25%118
Oct 28, 202415.8815.8815.8815.8815.880.18%118
Oct 25, 202415.8215.8615.8215.8615.860.06%519
Oct 24, 202415.7115.8815.6815.8515.850.20%1,806
Oct 23, 202415.8215.8215.8215.8215.82-0.53%185
Oct 22, 202415.9015.9015.9015.9015.90-0.16%14
Oct 21, 202415.9315.9315.9315.9315.93-0.11%14
Oct 18, 202415.8015.9415.8015.9415.940.31%154
Oct 17, 202415.8915.8915.8915.8915.890.30%29
Oct 16, 202415.7515.8515.7315.8515.850.19%6,494
Oct 15, 202415.9115.9115.8215.8215.82-1.00%311
Oct 14, 202415.9715.9715.9715.9715.970.88%-
Oct 11, 202415.8415.8415.8415.8415.840.39%2,493
Oct 10, 202415.6915.7815.6515.7715.77-0.09%2,493
Oct 9, 202415.7915.7915.7915.7915.790.29%32
Oct 8, 202415.6215.7415.6215.7415.740.36%212
Oct 7, 202415.5415.6915.5415.6915.69-0.70%220
Oct 4, 202415.6415.8015.6415.8015.800.59%2,742
Oct 3, 202415.6015.7115.5815.7115.71-0.16%344
Oct 2, 202415.7315.7315.7315.7315.730.18%20
Oct 1, 202415.7015.7015.7015.7015.70-0.14%2,550
Sep 30, 202415.6815.7215.6015.7215.72-0.21%2,550
Sep 27, 202415.7915.7915.7615.7615.760.16%141
Sep 26, 202415.7315.7315.7315.7315.730.54%64
Sep 25, 202415.7615.7815.6515.6515.650.07%976
Sep 24, 202415.6415.6415.6415.6415.640.12%177
Sep 23, 202415.6215.6215.6215.6215.620.53%177
Sep 20, 202415.5415.5415.5415.5415.540.05%8
Sep 19, 202415.5615.6615.4115.5315.530.86%19,909
Sep 18, 202415.4015.4015.4015.4015.40-0.24%146
Sep 17, 202415.4915.4915.3715.4315.430.03%386
Sep 16, 202415.4215.4315.4215.4315.430.37%310
Sep 13, 202415.3715.3715.3715.3715.370.77%395
Sep 12, 202415.1315.2715.1315.2515.25-0.24%395
Sep 11, 202415.2215.2915.0115.2915.291.35%8,254
Sep 10, 202415.1115.1114.9415.0915.090.18%810
Sep 9, 202415.0315.0615.0315.0615.060.93%143
Sep 6, 202415.0015.0014.8614.9214.92-1.55%6,071
Sep 5, 202415.0715.3015.0715.1615.16-0.36%11,800
Sep 4, 202415.1315.3715.1315.2115.210.19%6,884
Sep 3, 202415.5015.5015.1815.1815.18-1.33%2,116
Aug 30, 202415.3715.3915.2115.3915.390.45%3,663
Aug 29, 202415.3215.3215.3215.3215.32-10
Aug 28, 202415.3215.3215.3215.3215.32-0.50%51
Aug 27, 202415.4115.4115.3915.3915.39-0.01%293
Aug 26, 202415.5015.5015.3815.3915.39-0.14%407
Aug 23, 202415.3915.4215.3915.4215.420.95%746
Aug 22, 202415.2715.2715.2715.2715.27-0.96%2
Aug 21, 202415.4215.4215.4215.4215.420.44%143
Aug 20, 202415.4415.4415.3515.3515.350.07%177
Aug 19, 202415.3315.3415.3315.3415.340.78%306
Aug 16, 202415.2215.2215.2215.2215.220.65%45
Aug 15, 202415.1315.1315.1315.1315.131.81%65
Aug 14, 202414.8114.8614.8114.8614.860.45%579
Aug 13, 202414.6014.8114.6014.7914.792.01%406
Aug 12, 202414.5014.5014.5014.5014.500.34%213
Aug 9, 202414.4614.4614.4514.4514.450.03%2,281
Aug 8, 202414.3314.5414.3314.4514.453.04%1,050
Aug 7, 202414.5714.5914.0214.0214.02-1.96%7,583
Aug 6, 202414.1714.3014.0514.3014.301.49%1,412
Aug 5, 202413.9014.1113.7814.0914.09-2.11%17,067
Aug 2, 202414.4614.4614.3914.3914.39-3.30%206
Aug 1, 202415.2515.2514.8814.8814.88-3.15%2,842