RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
14.53
+0.27 (1.89%)
Apr 24, 2025, 4:00 PM EDT - Market closed
RHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 13.98 | 14.06 | 13.98 | 14.06 | 14.06 | 3.34% | 230 |
| Apr 21, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | -2.82% | 310 |
| Apr 17, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | 0.29% | 319 |
| Apr 16, 2025 | 14.14 | 14.14 | 13.89 | 13.96 | 13.96 | -2.11% | 979 |
| Apr 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.02% | 31 |
| Apr 14, 2025 | 14.34 | 14.35 | 14.17 | 14.26 | 14.26 | 0.99% | 1,493 |
| Apr 11, 2025 | 13.81 | 14.12 | 13.77 | 14.12 | 14.12 | 1.41% | 5,030 |
| Apr 10, 2025 | 13.87 | 13.97 | 13.85 | 13.93 | 13.93 | -2.77% | 516 |
| Apr 9, 2025 | 13.29 | 14.32 | 13.05 | 14.32 | 14.32 | 10.26% | 3,683 |
| Apr 8, 2025 | 12.93 | 13.05 | 12.93 | 12.99 | 12.99 | -2.36% | 1,767 |
| Apr 7, 2025 | 13.08 | 13.55 | 13.08 | 13.30 | 13.30 | -0.95% | 2,190 |
| Apr 4, 2025 | 13.57 | 13.57 | 13.43 | 13.43 | 13.43 | -5.75% | 867 |
| Apr 3, 2025 | 14.36 | 14.36 | 14.25 | 14.25 | 14.25 | -4.36% | 431 |
| Apr 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 2 |
| Apr 1, 2025 | 14.77 | 14.80 | 14.75 | 14.80 | 14.80 | 0.22% | 859 |
| Mar 31, 2025 | 14.67 | 14.88 | 14.67 | 14.76 | 14.76 | 0.65% | 4,768 |
| Mar 28, 2025 | 14.78 | 14.78 | 14.67 | 14.67 | 14.67 | -2.60% | 244 |
| Mar 27, 2025 | 15.05 | 15.06 | 14.93 | 15.06 | 15.06 | 0.32% | 1,119 |
| Mar 26, 2025 | 15.03 | 15.21 | 15.01 | 15.01 | 15.01 | -0.58% | 252 |
| Mar 25, 2025 | 14.97 | 15.10 | 14.97 | 15.10 | 15.10 | 0.73% | 744 |
| Mar 24, 2025 | 15.15 | 15.15 | 14.99 | 14.99 | 14.99 | 0.20% | 2,709 |
| Mar 21, 2025 | 14.70 | 15.01 | 14.70 | 14.96 | 14.96 | 0.43% | 1,534 |
| Mar 20, 2025 | 14.60 | 15.01 | 14.59 | 14.90 | 14.90 | 0.45% | 22,010 |
| Mar 19, 2025 | 14.95 | 14.95 | 14.74 | 14.83 | 14.83 | 0.07% | 969 |
| Mar 18, 2025 | 14.93 | 14.93 | 14.82 | 14.82 | 14.82 | 0.47% | 1,474 |
| Mar 17, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 0.33% | 648 |
| Mar 14, 2025 | 14.84 | 14.84 | 14.70 | 14.70 | 14.70 | 2.40% | 1,498 |
| Mar 13, 2025 | 14.56 | 14.57 | 14.36 | 14.36 | 14.36 | -1.65% | 29,763 |
| Mar 12, 2025 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -1.28% | 54,012 |
| Mar 11, 2025 | 14.95 | 14.95 | 14.76 | 14.79 | 14.79 | -0.56% | 4,652 |
| Mar 10, 2025 | 15.00 | 15.09 | 14.87 | 14.87 | 14.87 | -2.48% | 841 |
| Mar 7, 2025 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 0.67% | 7,078 |
| Mar 6, 2025 | 15.15 | 15.15 | 15.09 | 15.15 | 15.15 | -2.59% | 722 |
| Mar 5, 2025 | 15.28 | 15.55 | 15.28 | 15.55 | 15.55 | 1.46% | 4,443 |
| Mar 4, 2025 | 15.09 | 15.45 | 15.09 | 15.33 | 15.33 | -0.37% | 1,543 |
| Mar 3, 2025 | 15.67 | 15.76 | 15.30 | 15.38 | 15.38 | -2.33% | 65,851 |
| Feb 28, 2025 | 15.50 | 15.75 | 15.49 | 15.75 | 15.75 | 1.09% | 3,896 |
| Feb 27, 2025 | 15.84 | 15.97 | 15.58 | 15.58 | 15.58 | -1.98% | 632 |
| Feb 26, 2025 | 15.98 | 15.98 | 15.86 | 15.89 | 15.89 | -0.03% | 1,130 |
| Feb 25, 2025 | 15.91 | 15.92 | 15.80 | 15.90 | 15.90 | -1.09% | 3,263 |
| Feb 24, 2025 | 16.27 | 16.27 | 16.08 | 16.08 | 16.08 | -0.81% | 5,206 |
| Feb 21, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.86% | 50 |
| Feb 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.70% | 284 |
| Feb 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.52% | 263 |
| Feb 18, 2025 | 16.52 | 16.58 | 16.52 | 16.54 | 16.54 | -0.10% | 1,002 |
| Feb 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.50% | 26 |
| Feb 13, 2025 | 16.49 | 16.50 | 16.48 | 16.48 | 16.48 | 1.15% | 2,056 |
| Feb 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.34% | 1 |