Rational/RGN Hedged Equity Institutional (RNEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.30
+0.23 (2.54%)
Apr 22, 2025, 4:00 PM EDT
RNEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.40% |
| Apr 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.54% |
| Apr 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.05% |
| Apr 17, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Apr 16, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.22% |
| Apr 15, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.42% |
| Apr 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.21% |
| Apr 11, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.93% |
| Apr 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.06% |
| Apr 9, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 11.36% |
| Apr 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.93% |
| Apr 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.11% |
| Apr 4, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -5.67% |
| Apr 3, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -5.18% |
| Apr 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.82% |
| Apr 1, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.20% |
| Mar 31, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.72% |
| Mar 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.52% |
| Mar 27, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% |
| Mar 26, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.00% |
| Mar 25, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% |
| Mar 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.53% |
| Mar 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.31% |
| Mar 20, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% |
| Mar 19, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| Mar 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.71% |
| Mar 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.41% |
| Mar 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% |
| Mar 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.82% |
| Mar 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Mar 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Mar 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.19% |
| Mar 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% |
| Mar 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.57% |
| Mar 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| 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 | 1.38% |
| Feb 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.84% |
| Feb 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Feb 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.77% |
| Feb 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.86% |
| Feb 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.78% |
| Feb 20, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.65% |
| Feb 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% |
| Feb 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.94% |
| Feb 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Feb 13, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Feb 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% |
| Feb 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% |