Rational/RGN Hedged Equity A (RNEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.14
-0.17 (-1.65%)
Jun 13, 2025, 4:00 PM EDT
RNEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.36% |
| Jun 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.28% |
| Jun 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.65% |
| Jun 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.39% |
| Jun 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Jun 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% |
| Jun 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.39% |
| Jun 6, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.09% |
| Jun 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.69% |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jun 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.59% |
| Jun 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.90% |
| May 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.59% |
| May 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% |
| May 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% |
| May 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.80% |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.19% |
| May 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.30% |
| May 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% |
| May 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% |
| May 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% |
| May 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| May 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| May 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| May 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.99% |
| May 12, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.85% |
| 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% |