Skip to main content
logo
Glenmede Energy Resilience Portfoilo (RESGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.36
+0.12 (0.70%)
At close: Apr 2, 2026

RESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202617.2417.2417.2417.2417.240.82%
Mar 31, 202617.1017.1017.1017.1017.102.52%
Mar 30, 202616.6816.6816.6816.6816.68-0.36%
Mar 27, 202616.7416.7416.7416.7416.74-1.36%
Mar 26, 202616.9716.9716.9716.9716.97-0.41%
Mar 25, 202617.0417.0417.0417.0417.041.07%
Mar 24, 202616.8616.8616.8616.8616.861.14%
Mar 23, 202616.6716.6716.6716.6716.671.28%
Mar 20, 202616.4616.4616.4616.4616.46-1.56%
Mar 19, 202616.7216.7216.7216.7216.720.18%
Mar 18, 202616.6916.6916.6916.6916.69-0.83%
Mar 17, 202616.8316.8316.8316.8316.830.54%
Mar 16, 202616.7416.7416.7416.7416.740.48%
Mar 13, 202616.6616.6616.6616.6616.66-0.24%
Mar 12, 202616.7016.7016.7016.7016.70-0.71%
Mar 11, 202616.8216.8216.8216.8216.820.54%
Mar 10, 202616.7316.7316.7316.7316.73-0.48%
Mar 9, 202616.8116.8116.8116.8116.81-0.06%
Mar 6, 202616.8216.8216.8216.8216.82-1.81%
Mar 5, 202617.1317.1317.1317.1317.13-0.64%
Mar 4, 202617.2417.2417.2417.2417.240.70%
Mar 3, 202617.1217.1217.1217.1217.12-0.87%
Mar 2, 202617.2717.2717.2717.2717.270.29%
Feb 27, 202617.2217.2217.2217.2217.22-1.15%
Feb 26, 202617.4217.4217.4217.4217.420.52%
Feb 25, 202617.3317.3317.3317.3317.330.58%
Feb 24, 202617.2317.2317.2317.2317.230.88%
Feb 23, 202617.0817.0817.0817.0817.08-2.40%
Feb 20, 202617.5017.5017.5017.5017.50-0.06%
Feb 19, 202617.5117.5117.5117.5117.51-0.57%
Feb 18, 202617.6117.6117.6117.6117.610.17%
Feb 17, 202617.5817.5817.5817.5817.58-0.51%
Feb 13, 202617.6717.6717.6717.6717.671.44%
Feb 12, 202617.4217.4217.4217.4217.42-2.46%
Feb 11, 202617.8617.8617.8617.8617.860.51%
Feb 10, 202617.7717.7717.7717.7717.770.34%
Feb 9, 202617.7117.7117.7117.7117.710.28%
Feb 6, 202617.6617.6617.6617.6617.662.50%
Feb 5, 202617.2317.2317.2317.2317.23-0.69%
Feb 4, 202617.3517.3517.3517.3517.351.46%
Feb 3, 202617.1017.1017.1017.1017.100.35%
Feb 2, 202617.0417.0417.0417.0417.040.95%
Jan 30, 202616.8816.8816.8816.8816.88-0.71%
Jan 29, 202617.0017.0017.0017.0017.000.18%
Jan 28, 202616.9716.9716.9716.9716.970.18%
Jan 27, 202616.9416.9416.9416.9416.940.77%
Jan 26, 202616.8116.8116.8116.8116.810.18%
Jan 23, 202616.7816.7816.7816.7816.78-1.87%
Jan 22, 202617.1017.1017.1017.1017.10-0.12%
Jan 21, 202617.1217.1217.1217.1217.122.70%