Skip to main content
logo
Aspiriant Risk-Managed Equity Allc Adv (RMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.13
0.00 (0.00%)
At close: Aug 26, 2026

RMEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202618.1018.1018.1018.1018.10-0.17%
Aug 25, 202618.1318.1318.1318.1318.130.39%
Aug 24, 202618.0618.0618.0618.0618.060.17%
Aug 21, 202618.0318.0318.0318.0318.030.61%
Aug 20, 202617.9217.9217.9217.9217.92-0.33%
Aug 19, 202617.9817.9817.9817.9817.980.56%
Aug 18, 202617.8817.8817.8817.8817.88-0.39%
Aug 17, 202617.9517.9517.9517.9517.95-0.39%
Aug 14, 202618.0218.0218.0218.0218.02-0.22%
Aug 13, 202618.0618.0618.0618.0618.060.39%
Aug 12, 202617.9917.9917.9917.9917.990.06%
Aug 11, 202617.9817.9817.9817.9817.98-0.33%
Aug 10, 202618.0418.0418.0418.0418.040.11%
Aug 7, 202618.0218.0218.0218.0218.020.50%
Aug 6, 202617.9317.9317.9317.9317.93-
Aug 5, 202617.9317.9317.9317.9317.93-0.06%
Aug 4, 202617.9417.9417.9417.9417.940.84%
Aug 3, 202617.7917.7917.7917.7917.790.96%
Jul 31, 202617.6217.6217.6217.6217.620.57%
Jul 30, 202617.5217.5217.5217.5217.521.04%
Jul 29, 202617.3417.3417.3417.3417.34-0.69%
Jul 28, 202617.4617.4617.4617.4617.460.46%
Jul 27, 202617.3817.3817.3817.3817.380.40%
Jul 24, 202617.3117.3117.3117.3117.310.06%
Jul 23, 202617.3017.3017.3017.3017.30-0.80%
Jul 22, 202617.4417.4417.4417.4417.44-0.17%
Jul 21, 202617.4717.4717.4717.4717.470.69%
Jul 20, 202617.3517.3517.3517.3517.35-
Jul 17, 202617.3517.3517.3517.3517.35-1.03%
Jul 16, 202617.5317.5317.5317.5317.53-0.17%
Jul 15, 202617.5617.5617.5617.5617.560.34%
Jul 14, 202617.5017.5017.5017.5017.500.11%
Jul 13, 202617.4817.4817.4817.4817.48-0.46%
Jul 10, 202617.5617.5617.5617.5617.560.23%
Jul 9, 202617.5217.5217.5217.5217.520.63%
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%