JH Adaptive Risk Mgd U.S. Eq C (JRSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.34
+0.06 (0.49%)
Aug 28, 2026, 8:06 AM EST
JRSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | - | - |
| Aug 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.49% |
| Aug 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.08% |
| Aug 25, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.24% |
| Aug 24, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.08% |
| Aug 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.16% |
| Aug 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.05% |
| Aug 19, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.32% |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.72% |
| Aug 17, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.48% |
| Aug 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% |
| Aug 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| Aug 12, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| Aug 11, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.40% |
| Aug 10, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.16% |
| Aug 7, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.48% |
| Aug 6, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.08% |
| Aug 5, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Aug 4, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.30% |
| Aug 3, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 1.15% |
| Jul 31, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.00% |
| Jul 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% |
| Jul 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.82% |
| Jul 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.25% |
| Jul 27, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Jul 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.25% |
| Jul 23, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.07% |
| Jul 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Jul 21, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.74% |
| Jul 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.41% |
| Jul 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.98% |
| Jul 16, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.41% |
| Jul 15, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.57% |
| Jul 14, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.74% |
| Jul 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.65% |
| Jul 10, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.49% |
| Jul 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.50% |
| Jul 8, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.25% |
| Jul 7, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| Jul 6, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Jul 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.08% |
| Jul 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.33% |
| Jun 30, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.00% |
| Jun 29, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.09% |
| Jun 26, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.25% |
| Jun 25, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% |
| Jun 24, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.25% |
| Jun 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% |
| Jun 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.57% |
| Jun 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.83% |