Return Stacked Balanced Allocation & Systematic Macro Fund Class C (RDMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.13
+0.08 (0.36%)
At close: Jul 9, 2026
RDMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.36% |
| Jul 8, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.09% |
| Jul 7, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.08% |
| Jul 6, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.18% |
| Jul 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.50% |
| Jul 1, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.23% |
| Jun 30, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.14% |
| Jun 29, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.28% |
| Jun 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.08% |
| Jun 25, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.23% |
| Jun 24, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.41% |
| Jun 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.03% |
| Jun 22, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.09% |
| Jun 18, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.68% |
| Jun 17, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.58% |
| Jun 16, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.49% |
| Jun 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.86% |
| Jun 12, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.09% |
| Jun 11, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.23% |
| Jun 10, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.95% |
| Jun 9, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.05% |
| Jun 8, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.18% |
| Jun 5, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.82% |
| Jun 4, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.13% |
| Jun 3, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.22% |
| Jun 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.22% |
| Jun 1, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.81% |
| May 29, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.18% |
| May 28, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.68% |
| May 27, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.23% |
| May 26, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.87% |
| May 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.05% |
| May 21, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.05% |
| May 20, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.60% |
| May 19, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.87% |
| May 18, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.14% |
| May 15, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.95% |
| May 14, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.27% |
| May 13, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.32% |
| May 12, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.45% |
| May 11, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.14% |
| May 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.68% |
| May 7, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.68% |
| May 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.05% |
| May 5, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.59% |
| May 4, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.59% |
| May 1, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.14% |
| Apr 30, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.32% |
| Apr 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.09% |
| Apr 28, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.13% |