Reinhart Mid Cap PMV Fund Advisor Class (RPMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.64
+0.17 (0.92%)
Oct 28, 2024, 4:00 PM EDT
RPMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.75% |
| Oct 29, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.27% |
| Oct 28, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.92% |
| Oct 25, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.18% |
| Oct 24, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.21% |
| Oct 23, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.05% |
| Oct 22, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.74% |
| Oct 21, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.31% |
| Oct 18, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.16% |
| Oct 17, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.37% |
| Oct 16, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.64% |
| Oct 15, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.11% |
| Oct 14, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.53% |
| Oct 11, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.24% |
| Oct 10, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.59% |
| Oct 9, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.81% |
| Oct 8, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Oct 7, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.80% |
| Oct 4, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.59% |
| Oct 3, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.22% |
| Oct 2, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.21% |
| Oct 1, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.80% |
| Sep 30, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.27% |
| Sep 27, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.32% |
| Sep 26, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.38% |
| Sep 25, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.17% |
| Sep 24, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.05% |
| Sep 23, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.37% |
| Sep 20, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.64% |
| Sep 19, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.40% |
| Sep 18, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.11% |
| Sep 17, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.05% |
| Sep 16, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.81% |
| Sep 13, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.38% |
| Sep 12, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.61% |
| Sep 11, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.06% |
| Sep 10, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.22% |
| Sep 9, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.61% |
| Sep 6, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.21% |
| Sep 5, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.82% |
| Sep 4, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Sep 3, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.29% |
| Aug 30, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.76% |
| Aug 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.81% |
| Aug 28, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.32% |
| Aug 27, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.11% |
| Aug 26, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.05% |
| Aug 23, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.75% |
| Aug 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% |
| Aug 21, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.16% |
| Aug 20, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.55% |
| Aug 19, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.94% |
| Aug 16, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Aug 15, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.52% |
| Aug 14, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.11% |
| Aug 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.32% |
| Aug 12, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.91% |
| Aug 9, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.11% |
| Aug 8, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.67% |
| Aug 7, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.08% |
| Aug 6, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.52% |
| Aug 5, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.18% |
| Aug 2, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.87% |
| Aug 1, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.41% |
| Jul 31, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.16% |
| Jul 30, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.98% |
| Jul 29, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.22% |
| Jul 26, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.18% |
| Jul 25, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.56% |
| Jul 24, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.17% |
| Jul 23, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.06% |
| Jul 22, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.84% |
| Jul 19, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.61% |
| Jul 18, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.16% |
| Jul 17, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% |
| Jul 16, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.63% |
| Jul 15, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.68% |
| Jul 12, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.91% |
| Jul 11, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 3.36% |
| Jul 10, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 2.23% |
| Jul 9, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.36% |
| Jul 8, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% |
| Jul 5, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.54% |
| Jul 3, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| Jul 2, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.36% |
| Jul 1, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.01% |
| Jun 28, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% |
| Jun 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% |
| Jun 26, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.77% |
| Jun 25, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.77% |
| Jun 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.53% |
| Jun 21, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Jun 20, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.18% |
| Jun 18, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Jun 17, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.15% |
| Jun 14, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.01% |
| Jun 13, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.77% |
| Jun 12, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.72% |
| Jun 11, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.71% |
| Jun 10, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.24% |