Rational/RGN Hedged Equity A (RNEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.82
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
RNEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| May 8, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| May 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| May 6, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| May 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| May 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.13% |
| May 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% |
| Apr 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.92% |
| Apr 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% |
| Apr 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Apr 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.62% |
| Apr 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.65% |
| Apr 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.29% |
| Apr 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.65% |
| Apr 21, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.05% |
| Apr 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.22% |
| Apr 15, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% |
| Apr 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Apr 11, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.93% |
| Apr 10, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.06% |
| Apr 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 11.37% |
| Apr 8, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.93% |
| Apr 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% |
| Apr 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.68% |
| Apr 3, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -5.18% |
| Apr 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.82% |
| Apr 1, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% |
| Mar 31, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.82% |
| Mar 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.52% |
| Mar 27, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Mar 26, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.90% |
| Mar 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Mar 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.64% |
| Mar 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Mar 20, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Mar 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| Mar 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Mar 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.41% |
| Mar 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.23% |
| Mar 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.72% |
| Mar 12, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Mar 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Mar 10, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.29% |
| Mar 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Mar 6, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.58% |
| Mar 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.69% |
| Mar 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.79% |
| Mar 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% |
| Feb 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.48% |