Robinson Opportunistic Income Fund Class A Shares (RBNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.05
+0.01 (0.10%)
Apr 17, 2025, 4:00 PM EDT
RBNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.90% |
| Apr 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.60% |
| Apr 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% |
| Apr 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.40% |
| Apr 15, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.70% |
| Apr 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.70% |
| Apr 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.71% |
| Apr 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.28% |
| Apr 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% |
| Apr 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.14% |
| Apr 7, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.42% |
| Apr 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.70% |
| Apr 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.51% |
| Apr 2, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% |
| Apr 1, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Mar 31, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Mar 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% |
| Mar 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% |
| Mar 26, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.47% |
| Mar 25, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Mar 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Mar 21, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| Mar 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% |
| Mar 19, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% |
| Mar 18, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Mar 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.04% |
| Mar 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 13, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.47% |
| Mar 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| Mar 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Mar 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.66% |
| Mar 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Mar 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.84% |
| Mar 5, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Mar 4, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% |
| Mar 3, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.28% |
| Feb 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.47% |
| Feb 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Feb 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% |
| Feb 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% |
| Feb 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.28% |
| Feb 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.18% |
| Feb 20, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| Feb 19, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Feb 18, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% |
| Feb 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.37% |
| Feb 13, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.56% |
| Feb 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.19% |
| Feb 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% |
| Feb 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |