RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
16.73
+0.14 (0.84%)
Jul 3, 2025, 1:00 PM - Market closed
RHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.82 | 16.82 | 16.66 | 16.73 | 16.73 | 0.83% | 3,905 |
| Jul 2, 2025 | 16.66 | 16.69 | 16.59 | 16.59 | 16.59 | 0.12% | 716 |
| Jul 1, 2025 | 16.50 | 16.57 | 16.40 | 16.57 | 16.57 | -0.56% | 5,212 |
| Jun 30, 2025 | 16.58 | 16.69 | 16.53 | 16.67 | 16.67 | 0.80% | 6,420 |
| Jun 27, 2025 | 16.62 | 16.62 | 16.54 | 16.54 | 16.54 | 0.58% | 3,285 |
| Jun 26, 2025 | 16.26 | 16.51 | 16.26 | 16.44 | 16.44 | 0.98% | 1,928 |
| Jun 25, 2025 | 16.27 | 16.28 | 16.27 | 16.28 | 16.28 | -0.16% | 548 |
| Jun 24, 2025 | 16.26 | 16.31 | 16.16 | 16.31 | 16.31 | 1.51% | 1,656 |
| Jun 23, 2025 | 16.04 | 16.06 | 15.88 | 16.06 | 16.06 | 1.29% | 889 |
| Jun 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.43% | 42 |
| Jun 18, 2025 | 15.97 | 15.97 | 15.93 | 15.93 | 15.93 | -0.10% | 122 |
| Jun 17, 2025 | 16.05 | 16.05 | 15.94 | 15.94 | 15.94 | -0.88% | 437 |
| Jun 16, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.44% | - |
| Jun 13, 2025 | 16.07 | 16.07 | 15.85 | 15.86 | 15.86 | -1.20% | 2,779 |
| Jun 12, 2025 | 16.01 | 16.05 | 16.01 | 16.05 | 16.05 | 0.09% | 165 |
| Jun 11, 2025 | 16.05 | 16.08 | 16.04 | 16.04 | 16.04 | -0.33% | 913 |
| Jun 10, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.68% | 10 |
| Jun 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.26% | 11 |
| Jun 6, 2025 | 16.03 | 16.03 | 15.94 | 15.94 | 15.94 | 1.21% | 392 |
| Jun 5, 2025 | 15.97 | 15.97 | 15.75 | 15.75 | 15.75 | -0.79% | 413 |
| Jun 4, 2025 | 15.84 | 15.87 | 15.84 | 15.87 | 15.87 | 0.21% | 3,214 |
| Jun 3, 2025 | 15.80 | 15.95 | 15.80 | 15.84 | 15.84 | 0.60% | 2,004 |
| Jun 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.44% | 400 |
| May 30, 2025 | 15.67 | 15.68 | 15.67 | 15.68 | 15.68 | 0.19% | 1,250 |
| May 29, 2025 | 15.63 | 15.74 | 15.63 | 15.65 | 15.65 | -0.20% | 5,086 |
| May 28, 2025 | 15.65 | 15.68 | 15.65 | 15.68 | 15.68 | -0.41% | 801 |
| May 27, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 2.15% | 99 |
| May 23, 2025 | 15.40 | 15.45 | 15.37 | 15.41 | 15.41 | -0.79% | 2,702 |
| May 22, 2025 | 15.57 | 15.60 | 15.47 | 15.53 | 15.53 | 0.25% | 2,320 |
| May 21, 2025 | 15.52 | 15.52 | 15.50 | 15.50 | 15.50 | -1.34% | 264 |
| May 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.56% | 638 |
| May 19, 2025 | 15.77 | 15.80 | 15.77 | 15.80 | 15.80 | 0.19% | 638 |
| May 16, 2025 | 15.73 | 15.77 | 15.73 | 15.77 | 15.77 | 0.53% | 10,668 |
| May 15, 2025 | 15.69 | 15.74 | 15.67 | 15.68 | 15.68 | -0.09% | 977 |
| May 14, 2025 | 15.73 | 15.78 | 15.70 | 15.70 | 15.70 | 0.55% | 870 |
| May 13, 2025 | 15.57 | 15.64 | 15.57 | 15.61 | 15.61 | 1.35% | 374 |
| May 12, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 2.71% | 999 |
| May 9, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.28% | 545 |
| May 8, 2025 | 15.00 | 15.18 | 15.00 | 15.04 | 15.04 | 0.79% | 789 |
| May 7, 2025 | 14.93 | 14.97 | 14.92 | 14.92 | 14.92 | -0.03% | 909 |
| May 6, 2025 | 14.96 | 14.96 | 14.92 | 14.92 | 14.92 | -0.90% | 157 |
| May 5, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 15.06 | 0.07% | 564 |
| May 2, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 1.48% | 294 |
| May 1, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.42% | 1,535 |
| Apr 30, 2025 | 14.46 | 14.77 | 14.46 | 14.77 | 14.77 | -0.08% | 1,535 |
| Apr 29, 2025 | 14.65 | 14.78 | 14.65 | 14.78 | 14.78 | 0.93% | 1,252 |
| Apr 28, 2025 | 14.53 | 14.64 | 14.53 | 14.64 | 14.64 | 0.49% | 256 |
| Apr 25, 2025 | 14.53 | 14.68 | 14.53 | 14.57 | 14.57 | 0.12% | 5,148 |
| Apr 24, 2025 | 14.53 | 14.61 | 14.53 | 14.56 | 14.56 | 2.10% | 486 |
| Apr 23, 2025 | 14.22 | 14.28 | 14.17 | 14.26 | 14.26 | 1.40% | 3,651 |