Aspiriant Risk-Managed Equity Allc Adv (RMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.17
0.00 (0.00%)
At close: Oct 15, 2026
RMEAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Oct 14, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.55% |
| Oct 13, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.05% |
| Oct 12, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.44% |
| Oct 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.72% |
| Oct 8, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.39% |
| Oct 7, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.22% |
| Oct 6, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% |
| Oct 5, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.83% |
| Oct 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.61% |
| Oct 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.06% |
| Sep 30, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.44% |
| Sep 29, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% |
| Sep 28, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.61% |
| Sep 25, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.44% |
| Sep 24, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Sep 23, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.72% |
| Sep 22, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.17% |
| Sep 21, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.28% |
| Sep 18, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Sep 17, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.73% |
| Sep 16, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.39% |
| Sep 15, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.50% |
| Sep 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% |
| Sep 11, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.61% |
| Sep 10, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.39% |
| Sep 9, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.55% |
| Sep 8, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.50% |
| Sep 4, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.27% |
| Sep 3, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.77% |
| Sep 2, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.39% |
| Sep 1, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.44% |
| Aug 31, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.44% |
| Aug 28, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Aug 27, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% |
| Aug 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.17% |
| Aug 25, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.39% |
| Aug 24, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.17% |
| Aug 21, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.61% |
| Aug 20, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.33% |
| Aug 19, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.56% |
| Aug 18, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.39% |
| Aug 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.39% |
| Aug 14, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| Aug 13, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.39% |
| Aug 12, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% |
| Aug 11, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.33% |
| Aug 10, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% |
| Aug 7, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.50% |
| Aug 6, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |