Skip to main content
logo
Aspiriant Risk-Managed Equity Allc Adv (RMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.45
0.00 (0.00%)
At close: Jul 8, 2026

RMEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.4117.4117.4117.4117.41-0.23%
Jul 7, 202617.4517.4517.4517.4517.45-0.23%
Jul 6, 202617.4917.4917.4917.4917.490.58%
Jul 2, 202617.3917.3917.3917.3917.390.12%
Jul 1, 202617.3717.3717.3717.3717.37-
Jun 30, 202617.3717.3717.3717.3717.370.46%
Jun 29, 202617.2917.2917.2917.2917.291.29%
Jun 26, 202617.0717.0717.0717.0717.07-
Jun 25, 202617.0717.0717.0717.0717.070.12%
Jun 24, 202617.0517.0517.0517.0517.05-
Jun 23, 202617.0517.0517.0517.0517.05-1.22%
Jun 22, 202617.2617.2617.2617.2617.26-0.29%
Jun 18, 202617.3117.3117.3117.3117.310.82%
Jun 17, 202617.1717.1717.1717.1717.17-1.09%
Jun 16, 202617.3617.3617.3617.3617.36-0.57%
Jun 15, 202617.4617.4617.4617.4617.461.16%
Jun 12, 202617.2617.2617.2617.2617.260.41%
Jun 11, 202617.1917.1917.1917.1917.190.35%
Jun 10, 202617.1317.1317.1317.1317.13-
Jun 9, 202617.1317.1317.1317.1317.130.12%
Jun 8, 202617.1117.1117.1117.1117.110.53%
Jun 5, 202617.0217.0217.0217.0217.02-2.30%
Jun 4, 202617.4217.4217.4217.4217.420.46%
Jun 3, 202617.3417.3417.3417.3417.34-0.63%
Jun 2, 202617.4517.4517.4517.4517.450.17%
Jun 1, 202617.4217.4217.4217.4217.420.35%
May 29, 202617.3617.3617.3617.3617.360.06%
May 28, 202617.3517.3517.3517.3517.350.29%
May 27, 202617.3017.3017.3017.3017.300.17%
May 26, 202617.2717.2717.2717.2717.270.64%
May 22, 202617.1617.1617.1617.1617.160.29%
May 21, 202617.1117.1117.1117.1117.110.23%
May 20, 202617.0717.0717.0717.0717.070.89%
May 19, 202616.9216.9216.9216.9216.92-0.59%
May 18, 202617.0217.0217.0217.0217.020.06%
May 15, 202617.0117.0117.0117.0117.01-1.16%
May 14, 202617.2117.2117.2117.2117.210.47%
May 13, 202617.1317.1317.1317.1317.130.53%
May 12, 202617.0417.0417.0417.0417.04-0.23%
May 11, 202617.0817.0817.0817.0817.08-0.41%
May 8, 202617.1517.1517.1517.1517.150.41%
May 7, 202617.0817.0817.0817.0817.08-0.58%
May 6, 202617.1817.1817.1817.1817.181.60%
May 5, 202616.9116.9116.9116.9116.910.59%
May 4, 202616.8116.8116.8116.8116.81-0.24%
May 1, 202616.8516.8516.8516.8516.850.06%
Apr 30, 202616.8416.8416.8416.8416.840.78%
Apr 29, 202616.7116.7116.7116.7116.71-0.12%
Apr 28, 202616.7316.7316.7316.7316.73-0.36%
Apr 27, 202616.7916.7916.7916.7916.79-0.42%