RH Tactical Rotation ETF (RHRX)
NYSEARCA: RHRX · Real-Time Price · USD
15.61
+0.21 (1.35%)
At close: May 13, 2025, 4:00 PM
15.61
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
RHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 15.57 | 15.64 | 15.57 | 15.61 | 15.61 | 1.35% | 374 |
| May 12, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 2.71% | 999 |
| May 9, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.28% | 545 |
| May 8, 2025 | 15.00 | 15.18 | 15.00 | 15.04 | 15.04 | 0.79% | 789 |
| May 7, 2025 | 14.93 | 14.97 | 14.92 | 14.92 | 14.92 | -0.03% | 909 |
| May 6, 2025 | 14.96 | 14.96 | 14.92 | 14.92 | 14.92 | -0.90% | 157 |
| May 5, 2025 | 15.04 | 15.06 | 15.04 | 15.06 | 15.06 | 0.07% | 564 |
| May 2, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 1.48% | 294 |
| May 1, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.42% | 1,535 |
| Apr 30, 2025 | 14.46 | 14.77 | 14.46 | 14.77 | 14.77 | -0.08% | 1,535 |
| Apr 29, 2025 | 14.65 | 14.78 | 14.65 | 14.78 | 14.78 | 0.93% | 1,252 |
| Apr 28, 2025 | 14.53 | 14.64 | 14.53 | 14.64 | 14.64 | 0.49% | 256 |
| Apr 25, 2025 | 14.53 | 14.68 | 14.53 | 14.57 | 14.57 | 0.12% | 5,148 |
| Apr 24, 2025 | 14.53 | 14.61 | 14.53 | 14.56 | 14.56 | 2.10% | 486 |
| Apr 23, 2025 | 14.22 | 14.28 | 14.17 | 14.26 | 14.26 | 1.40% | 3,651 |
| Apr 22, 2025 | 13.98 | 14.06 | 13.98 | 14.06 | 14.06 | 3.34% | 230 |
| Apr 21, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | -2.82% | 310 |
| Apr 17, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | 0.29% | 319 |
| Apr 16, 2025 | 14.14 | 14.14 | 13.89 | 13.96 | 13.96 | -2.11% | 979 |
| Apr 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.02% | 31 |
| Apr 14, 2025 | 14.34 | 14.35 | 14.17 | 14.26 | 14.26 | 0.99% | 1,493 |
| Apr 11, 2025 | 13.81 | 14.12 | 13.77 | 14.12 | 14.12 | 1.41% | 5,030 |
| Apr 10, 2025 | 13.87 | 13.97 | 13.85 | 13.93 | 13.93 | -2.77% | 516 |
| Apr 9, 2025 | 13.29 | 14.32 | 13.05 | 14.32 | 14.32 | 10.26% | 3,683 |
| Apr 8, 2025 | 12.93 | 13.05 | 12.93 | 12.99 | 12.99 | -2.36% | 1,767 |
| Apr 7, 2025 | 13.08 | 13.55 | 13.08 | 13.30 | 13.30 | -0.95% | 2,190 |
| Apr 4, 2025 | 13.57 | 13.57 | 13.43 | 13.43 | 13.43 | -5.75% | 867 |
| Apr 3, 2025 | 14.36 | 14.36 | 14.25 | 14.25 | 14.25 | -4.36% | 431 |
| Apr 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 2 |
| Apr 1, 2025 | 14.77 | 14.80 | 14.75 | 14.80 | 14.80 | 0.22% | 859 |
| Mar 31, 2025 | 14.67 | 14.88 | 14.67 | 14.76 | 14.76 | 0.65% | 4,768 |
| Mar 28, 2025 | 14.78 | 14.78 | 14.67 | 14.67 | 14.67 | -2.60% | 244 |
| Mar 27, 2025 | 15.05 | 15.06 | 14.93 | 15.06 | 15.06 | 0.32% | 1,119 |
| Mar 26, 2025 | 15.03 | 15.21 | 15.01 | 15.01 | 15.01 | -0.58% | 252 |
| Mar 25, 2025 | 14.97 | 15.10 | 14.97 | 15.10 | 15.10 | 0.73% | 744 |
| Mar 24, 2025 | 15.15 | 15.15 | 14.99 | 14.99 | 14.99 | 0.20% | 2,709 |
| Mar 21, 2025 | 14.70 | 15.01 | 14.70 | 14.96 | 14.96 | 0.43% | 1,534 |
| Mar 20, 2025 | 14.60 | 15.01 | 14.59 | 14.90 | 14.90 | 0.45% | 22,010 |
| Mar 19, 2025 | 14.95 | 14.95 | 14.74 | 14.83 | 14.83 | 0.07% | 969 |
| Mar 18, 2025 | 14.93 | 14.93 | 14.82 | 14.82 | 14.82 | 0.47% | 1,474 |
| Mar 17, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 0.33% | 648 |
| Mar 14, 2025 | 14.84 | 14.84 | 14.70 | 14.70 | 14.70 | 2.40% | 1,498 |
| Mar 13, 2025 | 14.56 | 14.57 | 14.36 | 14.36 | 14.36 | -1.65% | 29,763 |
| Mar 12, 2025 | 14.90 | 14.90 | 14.55 | 14.60 | 14.60 | -1.28% | 54,012 |
| Mar 11, 2025 | 14.95 | 14.95 | 14.76 | 14.79 | 14.79 | -0.56% | 4,652 |
| Mar 10, 2025 | 15.00 | 15.09 | 14.87 | 14.87 | 14.87 | -2.48% | 841 |
| Mar 7, 2025 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 0.67% | 7,078 |
| Mar 6, 2025 | 15.15 | 15.15 | 15.09 | 15.15 | 15.15 | -2.59% | 722 |
| Mar 5, 2025 | 15.28 | 15.55 | 15.28 | 15.55 | 15.55 | 1.46% | 4,443 |
| Mar 4, 2025 | 15.09 | 15.45 | 15.09 | 15.33 | 15.33 | -0.37% | 1,543 |