Rational/RGN Hedged Equity A (RNEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.24
+0.20 (1.66%)
At close: Apr 2, 2026
RNEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.17% |
| Mar 31, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 3.71% |
| Mar 30, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.52% |
| Mar 27, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.52% |
| Mar 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.42% |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Mar 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.33% |
| Mar 20, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.75% |
| Mar 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Mar 18, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.15% |
| Mar 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.66% |
| Mar 16, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.33% |
| Mar 13, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.98% |
| Mar 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.45% |
| Mar 11, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.98% |
| Mar 10, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.81% |
| Mar 9, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.23% |
| Mar 6, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.98% |
| Mar 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.66% |
| Mar 4, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.66% |
| Mar 3, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.99% |
| Mar 2, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.16% |
| Feb 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.33% |
| Feb 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.83% |
| Feb 25, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.09% |
| Feb 24, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.59% |
| Feb 23, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.08% |
| Feb 20, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.92% |
| Feb 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.17% |
| Feb 18, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.93% |
| Feb 17, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Feb 13, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.17% |
| Feb 12, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.67% |
| Feb 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.17% |
| Feb 10, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.33% |
| Feb 9, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.18% |
| Feb 6, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.50% |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.27% |
| Feb 4, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.00% |
| Feb 3, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.50% |
| Feb 2, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.42% |
| Jan 30, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -3.07% |
| Jan 29, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.41% |
| Jan 28, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.98% |
| Jan 27, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.74% |
| Jan 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% |
| Jan 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% |
| Jan 22, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.03% |
| Jan 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.12% |