Return Stacked Balanced Allocation & Systematic Macro Fund Class C (RDMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.75
+0.10 (0.51%)
At close: Feb 17, 2026
RDMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% |
| Feb 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.20% |
| Feb 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.55% |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% |
| Feb 10, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.50% |
| Feb 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.71% |
| Feb 6, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.80% |
| Feb 5, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.27% |
| Feb 4, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.72% |
| Feb 3, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Feb 2, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Jan 30, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.66% |
| Jan 29, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.05% |
| Jan 28, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.35% |
| Jan 27, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% |
| Jan 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.08% |
| Jan 23, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.05% |
| Jan 22, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.21% |
| Jan 21, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.26% |
| Jan 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.96% |
| Jan 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.89% |
| Jan 15, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.15% |
| Jan 14, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| Jan 13, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% |
| Jan 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% |
| Jan 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Jan 8, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% |
| Jan 7, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.89% |
| Jan 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.70% |
| Jan 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.65% |
| Jan 2, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Dec 31, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.40% |
| Dec 30, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.45% |
| Dec 29, 2025 | 19.83 | 19.83 | 19.83 | 20.02 | 19.83 | -0.50% |
| Dec 26, 2025 | 19.93 | 19.93 | 19.93 | 20.12 | 19.93 | -0.15% |
| Dec 24, 2025 | 19.96 | 19.96 | 19.96 | 20.15 | 19.96 | - |
| Dec 23, 2025 | 19.96 | 19.96 | 19.96 | 20.15 | 19.96 | -0.05% |
| Dec 22, 2025 | 19.97 | 19.97 | 19.97 | 20.16 | 19.97 | 0.20% |
| Dec 19, 2025 | 19.93 | 19.93 | 19.93 | 20.12 | 19.93 | 0.40% |
| Dec 18, 2025 | 19.85 | 19.85 | 19.85 | 20.04 | 19.85 | 0.40% |
| Dec 17, 2025 | 19.77 | 19.77 | 19.77 | 19.96 | 19.77 | -0.60% |
| Dec 16, 2025 | 19.89 | 19.89 | 19.89 | 20.08 | 19.89 | -0.15% |
| Dec 15, 2025 | 19.92 | 19.92 | 19.92 | 20.11 | 19.92 | 0.40% |
| Dec 12, 2025 | 19.84 | 19.84 | 19.84 | 20.03 | 19.84 | -1.48% |
| Dec 11, 2025 | 20.14 | 20.14 | 20.14 | 20.33 | 20.14 | 0.79% |
| Dec 10, 2025 | 19.98 | 19.98 | 19.98 | 20.17 | 19.98 | 0.45% |
| Dec 9, 2025 | 19.89 | 19.89 | 19.89 | 20.08 | 19.89 | 0.15% |
| Dec 8, 2025 | 19.86 | 19.86 | 19.86 | 20.05 | 19.86 | -0.59% |
| Dec 5, 2025 | 19.98 | 19.98 | 19.98 | 20.17 | 19.98 | -0.44% |
| Dec 4, 2025 | 20.07 | 20.07 | 20.07 | 20.26 | 20.07 | -0.20% |