Return Stacked Bal Allc & Sys Macro C (RDMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.40
+0.16 (0.83%)
Sep 3, 2025, 4:00 PM EDT
RDMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.10% |
| Sep 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% |
| Sep 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Sep 4, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.08% |
| Sep 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.83% |
| Sep 2, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.42% |
| Aug 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.21% |
| Aug 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.47% |
| Aug 27, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.37% |
| Aug 26, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.68% |
| Aug 25, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.42% |
| Aug 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.85% |
| Aug 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.37% |
| Aug 20, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.16% |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.64% |
| Aug 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.37% |
| Aug 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.58% |
| Aug 14, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.63% |
| Aug 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.85% |
| Aug 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.11% |
| Aug 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.53% |
| Aug 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.53% |
| Aug 7, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Aug 6, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.32% |
| Aug 5, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.27% |
| Aug 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.81% |
| Aug 1, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.59% |
| Jul 31, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.85% |
| Jul 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.11% |
| Jul 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.80% |
| Jul 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.21% |
| Jul 25, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% |
| Jul 24, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.37% |
| Jul 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.21% |
| Jul 22, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% |
| Jul 21, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.86% |
| Jul 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.05% |
| Jul 17, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.88% |
| Jul 16, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| Jul 15, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.09% |
| Jul 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.11% |
| Jul 11, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% |
| Jul 10, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.76% |
| Jul 9, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.49% |
| Jul 8, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.16% |
| Jul 7, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.27% |
| Jul 3, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.16% |
| Jul 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.16% |
| Jul 1, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.22% |
| Jun 30, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.25% |