Skip to main content
logo
Aspiriant Risk-Managed Equity Allocation Fund Advisor Shares (RMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
+0.01 (0.06%)
At close: Feb 13, 2026

RMEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202616.5516.5516.5516.5516.550.06%
Feb 12, 202616.5416.5416.5416.5416.54-0.96%
Feb 11, 202616.7016.7016.7016.7016.70-
Feb 10, 202616.7016.7016.7016.7016.700.42%
Feb 9, 202616.6316.6316.6316.6316.631.34%
Feb 5, 202616.4116.4116.4116.4116.41-0.67%
Feb 4, 202616.5216.5216.5216.5216.52-0.30%
Feb 3, 202616.5716.5716.5716.5716.57-0.30%
Feb 2, 202616.6216.6216.6216.6216.62-0.72%
Jan 29, 202616.7416.7416.7416.7416.74-0.18%
Jan 28, 202616.7716.7716.7716.7716.77-
Jan 27, 202616.7716.7716.7716.7716.770.36%
Jan 26, 202616.7116.7116.7116.7116.710.72%
Jan 23, 202616.5916.5916.5916.5916.590.24%
Jan 22, 202616.5516.5516.5516.5516.550.36%
Jan 21, 202616.4916.4916.4916.4916.490.86%
Jan 20, 202616.3516.3516.3516.3516.35-1.39%
Jan 16, 202616.5816.5816.5816.5816.58-0.12%
Jan 15, 202616.6016.6016.6016.6016.600.18%
Jan 14, 202616.5716.5716.5716.5716.57-0.12%
Jan 13, 202616.5916.5916.5916.5916.59-0.48%
Jan 12, 202616.6716.6716.6716.6716.67-0.12%
Jan 9, 202616.6916.6916.6916.6916.690.54%
Jan 8, 202616.6016.6016.6016.6016.600.12%
Jan 7, 202616.5816.5816.5816.5816.58-0.30%
Jan 6, 202616.6316.6316.6316.6316.630.97%
Jan 5, 202616.4716.4716.4716.4716.470.73%
Jan 2, 202616.3516.3516.3516.3516.350.49%
Dec 31, 202516.2716.2716.2716.2716.27-0.37%
Dec 30, 202516.3316.3316.3316.3316.33-
Dec 29, 202516.3316.3316.3316.3316.33-0.12%
Dec 26, 202516.3516.3516.3516.3516.350.18%
Dec 24, 202516.3216.3216.3216.3216.320.25%
Dec 23, 202516.2816.2816.2816.2816.28-10.30%
Dec 22, 202516.2316.2316.2318.1516.230.61%
Dec 19, 202516.1316.1316.1318.0416.130.50%
Dec 18, 202516.0516.0516.0517.9516.050.62%
Dec 17, 202515.9515.9515.9517.8415.95-0.61%
Dec 16, 202516.0516.0516.0517.9516.05-0.44%
Dec 15, 202516.1216.1216.1218.0316.120.22%
Dec 12, 202516.0916.0916.0917.9916.09-0.72%
Dec 11, 202516.2016.2016.2018.1216.200.28%
Dec 10, 202516.1616.1616.1618.0716.160.78%
Dec 9, 202516.0316.0316.0317.9316.03-0.22%
Dec 8, 202516.0716.0716.0717.9716.07-0.33%
Dec 5, 202516.1216.1216.1218.0316.120.22%
Dec 4, 202516.0916.0916.0917.9916.09-0.06%
Dec 3, 202516.1016.1016.1018.0016.100.45%
Dec 2, 202516.0216.0216.0217.9216.02-0.44%
Nov 28, 202516.1016.1016.1018.0016.100.33%