Rational/RGN Hedged Equity C (RNECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.27
+0.23 (2.54%)
Apr 22, 2025, 4:00 PM EDT
RNECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.40% |
| Apr 22, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.54% |
| Apr 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.06% |
| Apr 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Apr 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.22% |
| Apr 15, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% |
| Apr 14, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% |
| Apr 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.94% |
| Apr 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -4.07% |
| Apr 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 11.40% |
| Apr 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.94% |
| Apr 7, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% |
| Apr 4, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -5.69% |
| Apr 3, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -5.19% |
| Apr 2, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| Apr 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.20% |
| Mar 31, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.72% |
| Mar 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.42% |
| Mar 27, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Mar 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.91% |
| Mar 25, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Mar 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.54% |
| Mar 21, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Mar 20, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.71% |
| Mar 19, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.72% |
| Mar 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.81% |
| Mar 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.51% |
| Mar 14, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.24% |
| Mar 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% |
| Mar 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Mar 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Mar 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.20% |
| Mar 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% |
| Mar 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.58% |
| Mar 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% |
| Mar 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% |
| Mar 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.98% |
| Feb 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.39% |
| Feb 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.85% |
| Feb 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% |
| Feb 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.77% |
| Feb 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.86% |
| Feb 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.79% |
| Feb 20, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% |
| Feb 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.28% |
| Feb 18, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.85% |
| Feb 14, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.28% |
| Feb 13, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% |
| Feb 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% |
| Feb 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |