Return Stacked Balanced Allocation & Systematic Macro Fund Class A (RDMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.13
+0.31 (1.42%)
At close: Apr 2, 2026
RDMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.42% |
| Apr 1, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.88% |
| Mar 31, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.98% |
| Mar 30, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.56% |
| Mar 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.56% |
| Mar 26, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.42% |
| Mar 25, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.09% |
| Mar 24, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.19% |
| Mar 23, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.65% |
| Mar 20, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.37% |
| Mar 19, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.18% |
| Mar 18, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.14% |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% |
| Mar 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.31% |
| Mar 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.85% |
| Mar 12, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.09% |
| Mar 11, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.00% |
| Mar 10, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.63% |
| Mar 9, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.72% |
| Mar 6, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.18% |
| Mar 5, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.32% |
| Mar 4, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.20% |
| Mar 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.09% |
| Mar 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.26% |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% |
| Feb 26, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.57% |
| Feb 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.62% |
| Feb 24, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.19% |
| Feb 23, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.29% |
| Feb 20, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.33% |
| Feb 19, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.19% |
| Feb 18, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.91% |
| Feb 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| Feb 13, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.19% |
| Feb 12, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.52% |
| Feb 11, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.14% |
| Feb 10, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.48% |
| Feb 9, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.77% |
| Feb 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.81% |
| Feb 5, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.26% |
| Feb 4, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.68% |
| Feb 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% |
| Feb 2, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.05% |
| Jan 30, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.68% |
| Jan 29, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jan 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.34% |
| Jan 27, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| Jan 26, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.08% |
| Jan 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Jan 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |