Rational Tactical Return Fund Class C (HRSFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.20
+0.01 (0.06%)
Apr 23, 2025, 4:00 PM EDT
HRSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Apr 24, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |
| Apr 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.06% |
| Apr 22, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Apr 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Apr 17, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.06% |
| Apr 16, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Apr 15, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Apr 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Apr 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Apr 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Apr 9, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Apr 8, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Apr 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Apr 4, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Apr 3, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.12% |
| Apr 2, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Apr 1, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.12% |
| Mar 31, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.12% |
| Mar 28, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 27, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 26, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 20, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 18, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| Mar 17, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.06% |
| Mar 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Mar 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Mar 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Mar 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.19% |
| Mar 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| Mar 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% |
| Mar 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Mar 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Mar 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Mar 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% |
| Feb 28, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% |
| Feb 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.06% |
| Feb 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.12% |
| Feb 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Feb 24, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.12% |
| Feb 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.19% |
| Feb 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Feb 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Feb 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.06% |
| Feb 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Feb 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |