Rice Hall James Micro Cap Portfolio Institutional Class (RHJSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.36
-0.32 (-1.48%)
Aug 1, 2025, 4:00 PM EDT
RHJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.48% |
| Jul 31, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.09% |
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.55% |
| Jul 29, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.68% |
| Jul 28, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% |
| Jul 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.41% |
| Jul 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.66% |
| Jul 23, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 2.62% |
| Jul 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.26% |
| Jul 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.09% |
| Jul 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.92% |
| Jul 17, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.88% |
| Jul 16, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.70% |
| Jul 15, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -2.15% |
| Jul 14, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% |
| Jul 11, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.76% |
| Jul 10, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.23% |
| Jul 9, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.73% |
| Jul 8, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.32% |
| Jul 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.97% |
| Jul 3, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.45% |
| Jul 2, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.29% |
| Jul 1, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.79% |
| Jun 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Jun 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% |
| Jun 26, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.79% |
| Jun 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.42% |
| Jun 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.92% |
| Jun 23, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.26% |
| Jun 20, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.48% |
| Jun 18, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.39% |
| Jun 17, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.06% |
| Jun 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.76% |
| Jun 13, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.24% |
| Jun 12, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.29% |
| Jun 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.47% |
| Jun 10, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.19% |
| Jun 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.29% |
| Jun 6, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.11% |
| Jun 5, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.34% |
| Jun 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.48% |
| Jun 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.86% |
| Jun 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.59% |
| May 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.34% |
| May 29, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.44% |
| May 28, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.59% |
| May 27, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.41% |
| May 23, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.59% |
| May 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| May 21, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.53% |