RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
22.19
-0.04 (-0.20%)
At close: Aug 14, 2026, 4:00 PM EDT
22.11
-0.08 (-0.34%)
After-hours: Aug 14, 2026, 8:00 PM EDT
RHRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.31 | 22.31 | 22.11 | 22.19 | 22.19 | -0.21% | 1,093 |
| Aug 13, 2026 | 22.17 | 22.36 | 22.17 | 22.23 | 22.23 | 0.18% | 4,168 |
| Aug 12, 2026 | 22.20 | 22.24 | 22.13 | 22.19 | 22.19 | 0.65% | 2,205 |
| Aug 11, 2026 | 21.98 | 22.20 | 21.98 | 22.05 | 22.05 | -0.01% | 4,637 |
| Aug 10, 2026 | 22.18 | 22.18 | 22.05 | 22.05 | 22.05 | -0.03% | 4,875 |
| Aug 7, 2026 | 21.94 | 22.07 | 21.94 | 22.06 | 22.06 | 0.25% | 441 |
| Aug 6, 2026 | 21.78 | 22.13 | 21.78 | 22.00 | 22.00 | -0.07% | 4,178 |
| Aug 5, 2026 | 22.10 | 22.15 | 22.01 | 22.02 | 22.02 | -0.09% | 1,780 |
| Aug 4, 2026 | 21.82 | 22.18 | 21.82 | 22.04 | 22.04 | 1.70% | 2,758 |
| Aug 3, 2026 | 21.50 | 21.67 | 21.50 | 21.67 | 21.67 | 0.87% | 5,986 |
| Jul 31, 2026 | 21.49 | 21.51 | 21.28 | 21.48 | 21.48 | 0.18% | 3,723 |
| Jul 30, 2026 | 21.34 | 21.44 | 21.11 | 21.44 | 21.44 | 1.62% | 45,348 |
| Jul 29, 2026 | 21.27 | 21.29 | 21.10 | 21.10 | 21.10 | -1.42% | 2,384 |
| Jul 28, 2026 | 21.28 | 21.48 | 21.28 | 21.41 | 21.41 | -0.16% | 2,204 |
| Jul 27, 2026 | 21.59 | 21.64 | 21.24 | 21.44 | 21.44 | 0.18% | 4,129 |
| Jul 24, 2026 | 21.22 | 21.45 | 21.22 | 21.40 | 21.40 | - | 1,809 |
| Jul 23, 2026 | 21.48 | 21.48 | 21.40 | 21.40 | 21.40 | -0.87% | 223 |
| Jul 22, 2026 | 21.68 | 21.70 | 21.58 | 21.59 | 21.59 | 0.16% | 7,494 |
| Jul 21, 2026 | 21.52 | 21.61 | 21.49 | 21.56 | 21.56 | 0.88% | 1,657 |
| Jul 20, 2026 | 21.37 | 21.46 | 21.34 | 21.37 | 21.37 | -0.32% | 18,962 |
| Jul 17, 2026 | 21.36 | 21.55 | 21.36 | 21.44 | 21.44 | -0.79% | 7,659 |
| Jul 16, 2026 | 21.65 | 21.70 | 21.61 | 21.61 | 21.61 | -0.80% | 428 |
| Jul 15, 2026 | 21.77 | 21.78 | 21.66 | 21.78 | 21.78 | 0.04% | 1,305 |
| Jul 14, 2026 | 21.82 | 21.92 | 21.77 | 21.77 | 21.77 | 0.56% | 131,574 |
| Jul 13, 2026 | 21.74 | 21.74 | 21.65 | 21.65 | 21.65 | -0.68% | 275 |
| Jul 10, 2026 | 21.82 | 21.82 | 21.68 | 21.80 | 21.80 | 0.48% | 4,498 |
| Jul 9, 2026 | 21.75 | 21.85 | 21.67 | 21.70 | 21.69 | 0.55% | 3,004 |
| Jul 8, 2026 | 21.59 | 21.63 | 21.36 | 21.58 | 21.58 | -0.54% | 1,831 |
| Jul 7, 2026 | 21.88 | 21.88 | 21.59 | 21.69 | 21.69 | -0.60% | 8,356 |
| Jul 6, 2026 | 21.78 | 21.94 | 21.65 | 21.83 | 21.83 | 0.58% | 3,424 |
| Jul 2, 2026 | 22.01 | 22.01 | 21.67 | 21.70 | 21.70 | -0.77% | 2,915 |
| Jul 1, 2026 | 22.02 | 22.13 | 21.87 | 21.87 | 21.87 | -0.78% | 7,152 |
| Jun 30, 2026 | 22.16 | 22.22 | 21.99 | 22.04 | 22.04 | 0.81% | 2,816 |
| Jun 29, 2026 | 21.79 | 21.98 | 21.48 | 21.86 | 21.86 | 0.78% | 9,287 |
| Jun 26, 2026 | 21.92 | 21.92 | 21.66 | 21.70 | 21.69 | -1.05% | 11,608 |
| Jun 25, 2026 | 21.96 | 22.00 | 21.92 | 21.92 | 21.92 | 0.41% | 2,385 |
| Jun 24, 2026 | 21.94 | 22.03 | 21.76 | 21.83 | 21.83 | 0.52% | 15,927 |
| Jun 23, 2026 | 22.08 | 22.08 | 21.71 | 21.72 | 21.72 | -2.79% | 2,227 |
| Jun 22, 2026 | 22.44 | 22.45 | 22.22 | 22.34 | 22.34 | -0.07% | 3,369 |
| Jun 18, 2026 | 22.23 | 22.47 | 22.23 | 22.36 | 22.36 | 1.55% | 1,768 |
| Jun 17, 2026 | 22.28 | 22.39 | 22.02 | 22.02 | 22.02 | -0.72% | 11,096 |
| Jun 16, 2026 | 22.38 | 22.38 | 22.14 | 22.18 | 22.17 | -1.31% | 1,997 |
| Jun 15, 2026 | 22.48 | 22.52 | 22.31 | 22.47 | 22.47 | 2.35% | 4,355 |
| Jun 12, 2026 | 21.86 | 22.04 | 21.66 | 21.95 | 21.95 | 0.59% | 7,283 |
| Jun 11, 2026 | 21.50 | 21.93 | 21.50 | 21.83 | 21.82 | 2.08% | 3,071 |
| Jun 10, 2026 | 21.64 | 21.68 | 21.37 | 21.38 | 21.38 | -1.30% | 7,534 |
| Jun 9, 2026 | 21.87 | 22.05 | 21.39 | 21.66 | 21.66 | -0.38% | 11,569 |
| Jun 8, 2026 | 21.81 | 21.98 | 21.66 | 21.74 | 21.74 | 0.70% | 19,839 |
| Jun 5, 2026 | 22.05 | 22.05 | 21.59 | 21.59 | 21.59 | -3.22% | 10,144 |
| Jun 4, 2026 | 22.33 | 22.42 | 22.10 | 22.31 | 22.31 | -0.06% | 4,547 |