Aspiriant Defensive Allocation Fund (RMDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.63
0.00 (0.00%)
At close: May 19, 2026
RMDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.40% |
| May 18, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| May 15, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.63% |
| May 14, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.16% |
| May 13, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| May 12, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| May 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% |
| May 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% |
| May 6, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| May 5, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.72% |
| May 4, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.32% |
| May 1, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| Apr 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.48% |
| Apr 29, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% |
| Apr 28, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Apr 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| Apr 23, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.08% |
| Apr 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.08% |
| Apr 21, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.40% |
| Apr 20, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| Apr 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% |
| Apr 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |
| Apr 14, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.24% |
| Apr 13, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% |
| Apr 10, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% |
| Apr 9, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.48% |
| Apr 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.73% |
| Apr 7, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.08% |
| Apr 6, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.08% |
| Apr 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.16% |
| Apr 1, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.41% |
| Mar 31, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.74% |
| Mar 30, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.25% |
| Mar 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.08% |
| Mar 26, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.49% |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.58% |
| Mar 24, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Mar 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Mar 20, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.90% |
| Mar 19, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% |
| Mar 18, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.49% |
| Mar 17, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Mar 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.33% |
| Mar 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.49% |
| Mar 12, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.64% |
| Mar 11, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Mar 10, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |