Robinson Tax Advantaged Income Fund Institutional Class (ROBNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.59
+0.03 (0.35%)
May 8, 2025, 4:00 PM EDT
ROBNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% |
| May 8, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.35% |
| May 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| May 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| May 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.23% |
| May 2, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% |
| May 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.59% |
| Apr 30, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.83% |
| Apr 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Apr 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.36% |
| Apr 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.48% |
| Apr 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.60% |
| Apr 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Apr 22, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% |
| Apr 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.08% |
| Apr 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.24% |
| Apr 16, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.47% |
| Apr 15, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% |
| Apr 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.08% |
| Apr 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.61% |
| Apr 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.02% |
| Apr 9, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.31% |
| Apr 8, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.37% |
| Apr 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.40% |
| Apr 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.83% |
| Apr 3, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% |
| Apr 2, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Apr 1, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.34% |
| Mar 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% |
| Mar 28, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Mar 27, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.34% |
| Mar 26, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% |
| Mar 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% |
| Mar 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.57% |
| Mar 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.69% |
| Mar 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Mar 19, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% |
| Mar 18, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% |
| Mar 17, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% |
| Mar 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Mar 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.57% |
| Mar 12, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.34% |
| Mar 11, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.11% |
| Mar 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% |
| Mar 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.34% |
| Mar 6, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% |
| Mar 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Mar 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% |
| Mar 3, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Feb 28, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.33% |