Reinhart Genesis PMV Fund Investor Class (RPMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.92
-0.05 (-0.33%)
May 30, 2025, 4:00 PM EDT
RPMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.33% |
| May 29, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.74% |
| May 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.65% |
| May 27, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 2.23% |
| May 23, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.81% |
| May 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |
| May 21, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -3.43% |
| May 20, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.39% |
| May 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.39% |
| May 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| May 15, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.58% |
| May 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% |
| May 13, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.06% |
| May 12, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 3.76% |
| May 9, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| May 8, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.36% |
| May 7, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.47% |
| May 6, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.34% |
| May 5, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.13% |
| May 2, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3.34% |
| May 1, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.27% |
| Apr 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.14% |
| Apr 29, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.14% |
| Apr 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Apr 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Apr 24, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.57% |
| Apr 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.67% |
| Apr 22, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 2.30% |
| Apr 21, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.32% |
| Apr 17, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.22% |
| Apr 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.72% |
| Apr 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% |
| Apr 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.86% |
| Apr 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.09% |
| Apr 10, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.19% |
| Apr 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 8.73% |
| Apr 8, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -2.51% |
| Apr 7, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.02% |
| Apr 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -3.87% |
| Apr 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -6.51% |
| Apr 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.06% |
| Apr 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.67% |
| Mar 31, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Mar 28, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.78% |
| Mar 27, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Mar 26, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.46% |
| Mar 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.46% |
| Mar 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 2.20% |
| Mar 21, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.53% |
| Mar 20, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.85% |