Return Stacked Balanced Allocation & Systematic Macro Fund Class C (RDMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.32
-0.02 (-0.11%)
May 19, 2025, 4:00 PM EDT
RDMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.09% |
| May 19, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.11% |
| May 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.82% |
| May 15, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.50% |
| May 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.06% |
| May 13, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.22% |
| May 12, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.57% |
| May 9, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| May 8, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.17% |
| May 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.62% |
| May 6, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.73% |
| May 5, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.22% |
| May 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.06% |
| May 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% |
| Apr 30, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Apr 29, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.22% |
| Apr 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.85% |
| Apr 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.23% |
| Apr 24, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.67% |
| Apr 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.64% |
| Apr 22, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.23% |
| Apr 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.76% |
| Apr 17, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.58% |
| Apr 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% |
| Apr 15, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.12% |
| Apr 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.35% |
| Apr 11, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.58% |
| Apr 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.15% |
| Apr 9, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 3.52% |
| Apr 8, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.42% |
| Apr 7, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -2.66% |
| Apr 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -4.48% |
| Apr 3, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -4.08% |
| Apr 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.64% |
| Apr 1, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.32% |
| Mar 31, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.86% |
| Mar 28, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.02% |
| Mar 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.58% |
| Mar 26, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.63% |
| Mar 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.26% |
| Mar 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.69% |
| Mar 21, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 20, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05% |
| Mar 19, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.37% |
| Mar 18, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.27% |
| Mar 17, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.21% |
| Mar 14, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.13% |
| Mar 13, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.07% |
| Mar 12, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.90% |
| Mar 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.11% |