Aspiriant Risk-Managed Municipal Bond Fund (RMMBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.13
-0.01 (-0.11%)
May 14, 2025, 4:00 PM EDT
RMMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.11% |
| May 15, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| May 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| May 13, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| May 12, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% |
| May 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| May 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| May 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.11% |
| May 6, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| May 5, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| May 2, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% |
| May 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Apr 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% |
| Apr 29, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% |
| Apr 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.33% |
| Apr 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.33% |
| Apr 23, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.33% |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% |
| Apr 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% |
| Apr 17, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% |
| Apr 16, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% |
| Apr 15, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.11% |
| Apr 14, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.67% |
| Apr 11, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.21% |
| Apr 10, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.91% |
| Apr 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% |
| Apr 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.42% |
| Apr 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.72% |
| Apr 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.22% |
| Apr 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.43% |
| Apr 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% |
| Mar 31, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.11% |
| Mar 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% |
| Mar 27, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.18% |
| Mar 26, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.43% |
| Mar 25, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.21% |
| Mar 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% |
| Mar 21, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Mar 20, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% |
| Mar 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Mar 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Mar 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| Mar 14, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% |
| Mar 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% |
| Mar 12, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.32% |
| Mar 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.11% |
| Mar 10, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Mar 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.11% |