RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
18.08
+0.14 (0.78%)
At close: Nov 25, 2025, 4:00 PM EST
18.08
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
RHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 17.93 | 18.08 | 17.90 | 18.08 | 18.08 | 0.78% | 4,044 |
| Nov 24, 2025 | 17.97 | 17.97 | 17.94 | 17.94 | 17.94 | 1.80% | 723 |
| Nov 21, 2025 | 17.56 | 17.67 | 17.56 | 17.62 | 17.62 | 0.89% | 556 |
| Nov 20, 2025 | 17.55 | 17.55 | 17.47 | 17.47 | 17.46 | -1.73% | 192 |
| Nov 19, 2025 | 17.84 | 17.84 | 17.77 | 17.77 | 17.77 | 0.13% | 214 |
| Nov 18, 2025 | 17.81 | 17.81 | 17.75 | 17.75 | 17.75 | -0.69% | 241 |
| Nov 17, 2025 | 18.06 | 18.06 | 17.87 | 17.87 | 17.87 | -0.75% | 229 |
| Nov 14, 2025 | 18.07 | 18.07 | 18.01 | 18.01 | 18.01 | -0.09% | 5,679 |
| Nov 13, 2025 | 18.14 | 18.14 | 18.03 | 18.03 | 18.02 | -2.02% | 2,148 |
| Nov 12, 2025 | 18.50 | 18.50 | 18.39 | 18.40 | 18.40 | -0.26% | 1,338 |
| Nov 11, 2025 | 18.32 | 18.45 | 18.32 | 18.45 | 18.45 | -0.19% | 1,467 |
| Nov 10, 2025 | 18.33 | 18.48 | 18.33 | 18.48 | 18.48 | 2.28% | 100 |
| Nov 7, 2025 | 17.93 | 18.07 | 17.86 | 18.07 | 18.07 | -0.75% | 250 |
| Nov 6, 2025 | 18.38 | 18.38 | 18.20 | 18.20 | 18.20 | -1.43% | 609 |
| Nov 5, 2025 | 18.40 | 18.47 | 18.40 | 18.47 | 18.47 | 0.77% | 1,039 |
| Nov 4, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.76% | 122 |
| Nov 3, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.47% | 192 |
| Oct 31, 2025 | 18.58 | 18.58 | 18.55 | 18.57 | 18.57 | 0.30% | 3,636 |
| Oct 30, 2025 | 18.70 | 18.70 | 18.50 | 18.51 | 18.51 | -1.08% | 2,279 |
| Oct 29, 2025 | 18.76 | 18.76 | 18.72 | 18.72 | 18.72 | -0.16% | 908 |
| Oct 28, 2025 | 18.81 | 18.81 | 18.75 | 18.75 | 18.74 | 0.53% | 1,204 |
| Oct 27, 2025 | 18.62 | 18.65 | 18.58 | 18.65 | 18.65 | 1.00% | 269 |
| Oct 24, 2025 | 18.41 | 18.52 | 18.41 | 18.46 | 18.46 | 0.68% | 8,228 |
| Oct 23, 2025 | 18.18 | 18.36 | 18.18 | 18.34 | 18.34 | 0.76% | 2,178 |
| Oct 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.03% | 370 |
| Oct 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.15% | 289 |
| Oct 20, 2025 | 18.28 | 18.41 | 18.28 | 18.36 | 18.36 | 1.13% | 2,624 |
| Oct 17, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.57% | 181 |
| Oct 16, 2025 | 18.17 | 18.17 | 18.00 | 18.05 | 18.05 | -0.78% | 1,760 |
| Oct 15, 2025 | 18.20 | 18.20 | 18.16 | 18.20 | 18.20 | 0.57% | 1,772 |
| Oct 14, 2025 | 17.95 | 18.09 | 17.95 | 18.09 | 18.09 | -0.11% | 555 |
| Oct 13, 2025 | 18.10 | 18.14 | 18.10 | 18.11 | 18.11 | 1.25% | 1,475 |
| Oct 10, 2025 | 18.34 | 18.34 | 17.89 | 17.89 | 17.89 | -2.01% | 2,408 |
| Oct 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.46% | 71 |
| Oct 8, 2025 | 18.31 | 18.34 | 18.31 | 18.34 | 18.34 | 0.49% | 238 |
| Oct 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.64% | - |
| Oct 6, 2025 | 18.33 | 18.42 | 18.32 | 18.37 | 18.37 | 0.59% | 517 |
| Oct 3, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.21% | 168 |
| Oct 2, 2025 | 18.33 | 18.33 | 18.27 | 18.30 | 18.30 | 0.03% | 5,570 |
| Oct 1, 2025 | 18.22 | 18.29 | 18.22 | 18.29 | 18.29 | 0.36% | 738 |
| Sep 30, 2025 | 18.15 | 18.23 | 18.14 | 18.23 | 18.23 | 0.07% | 1,140 |
| Sep 29, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.77% | 123 |
| Sep 26, 2025 | 18.01 | 18.08 | 18.01 | 18.08 | 18.08 | 0.34% | 3,260 |
| Sep 25, 2025 | 18.00 | 18.02 | 17.96 | 18.02 | 18.01 | -0.77% | 741 |
| Sep 24, 2025 | 18.15 | 18.16 | 18.15 | 18.16 | 18.16 | -0.26% | 300 |
| Sep 23, 2025 | 18.28 | 18.28 | 18.20 | 18.20 | 18.20 | -0.45% | 2,148 |
| Sep 22, 2025 | 18.26 | 18.29 | 18.21 | 18.29 | 18.28 | 0.52% | 6,739 |
| Sep 19, 2025 | 18.13 | 18.22 | 18.13 | 18.19 | 18.19 | 0.17% | 1,393 |
| Sep 18, 2025 | 18.16 | 18.16 | 18.15 | 18.16 | 18.16 | 0.53% | 2,862 |
| Sep 17, 2025 | 18.05 | 18.07 | 18.05 | 18.07 | 18.07 | -0.14% | 639 |