Rational/RGN Hedged Equity Institutional (RNEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.15
-0.18 (-1.74%)
Jun 13, 2025, 4:00 PM EDT
RNEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.28% |
| Jun 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.74% |
| Jun 12, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.49% |
| Jun 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% |
| Jun 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Jun 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Jun 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.08% |
| Jun 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.68% |
| Jun 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Jun 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| Jun 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.79% |
| May 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| May 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% |
| May 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.88% |
| May 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.80% |
| May 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% |
| May 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| May 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.45% |
| May 20, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% |
| May 19, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% |
| May 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% |
| May 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| May 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| May 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.99% |
| May 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.74% |
| May 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| May 8, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.72% |
| May 7, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| May 6, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% |
| May 5, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| May 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.13% |
| May 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.31% |
| Apr 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.92% |
| Apr 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Apr 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Apr 25, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% |
| Apr 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.65% |
| 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% |