Return Stacked Balanced Allocation & Systematic Macro Fund Class A (RDMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.18
+0.15 (0.79%)
May 16, 2025, 4:00 PM EDT
RDMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.10% |
| May 19, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.10% |
| May 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.79% |
| May 15, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.53% |
| May 14, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.05% |
| May 13, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.21% |
| May 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.55% |
| May 9, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| May 8, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.11% |
| May 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.65% |
| May 6, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.75% |
| May 5, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.21% |
| May 2, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.11% |
| May 1, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.32% |
| Apr 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.37% |
| Apr 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.21% |
| Apr 28, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.81% |
| Apr 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.22% |
| Apr 24, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.71% |
| Apr 23, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.61% |
| Apr 22, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.29% |
| Apr 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.78% |
| Apr 17, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.55% |
| Apr 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.17% |
| Apr 15, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.11% |
| Apr 14, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.39% |
| Apr 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% |
| Apr 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.16% |
| Apr 9, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 3.49% |
| Apr 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.40% |
| Apr 7, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -2.66% |
| Apr 4, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.50% |
| Apr 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% |
| Apr 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.66% |
| Apr 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.31% |
| Mar 31, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.88% |
| Mar 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.02% |
| Mar 27, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.56% |
| Mar 26, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.66% |
| Mar 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.25% |
| Mar 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |
| Mar 21, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Mar 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.05% |
| Mar 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.36% |
| Mar 18, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.26% |
| Mar 17, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.20% |
| Mar 14, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.13% |
| Mar 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.07% |
| Mar 12, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.86% |
| Mar 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.10% |