RAINIER LARGE CAP EQUITY FUND ORIGINAL (RIMEX) Exchange: NMFQS
Data as of Aug. 22, 2025
$13.99 ($0.00) 0.00%
RAINIER LARGE CAP EQUITY FUND ORIGINAL - Daily Information
Click for more stock information on RAINIER LARGE CAP EQUITY FUND ORIGINAL.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.99 |
| Previous Close | $13.99 |
| High | $13.99 |
| Low | $13.99 |
| Adjusted Open | $13.99 |
| Previous Adjusted Close | $13.99 |
| Adjusted High | $13.99 |
| Adjusted Low | $13.99 |
About RAINIER LARGE CAP EQUITY FUND ORIGINAL (RIMEX)
DELISTED - In pursuing its objective, the Fund normally invests at least 80% of its net assets, plus any borrowings for investment purposes, in the common stock of large-capitalization companies traded in the United States. Rainier considers large-capitalization companies to be those currently with minimum market capitalizations of $3 billion at the time of purchase. The Fund may invest in common stock of companies of all sizes, including small-capitalization companies. Investments in companies with market capitalizations below $3 billion will normally comprise less than 20% of the Fund. The Fund will normally be invested in approximately 50 to 150 securities. Although the Fund does not expect to maintain significant positions in such securities on a normal basis, it may invest up to 25% of its assets in foreign securities. Foreign securities include U.S. dollar denominated securities of foreign issuers and securities of foreign issuers that are listed and traded on a domestic national securities exchange. Currently, Rainier intends to invest only in U.S. dollar denominated securities of foreign issuers or American Depositary Receipts (“ADRs”). The Fund may invest to a limited extent in initial public offerings (“IPOs”) and exchange-traded funds (“ETFs”).Rainier refers to its stock selection philosophy as Growth at a Reasonable Price (“GARP”). Stock selection focuses on companies that Rainier believes likely to demonstrate superior earnings growth relative to their peers and have equities selling at attractive relative valuations. The Fund is diversified over a broad cross-section of economic sectors and industries. To help control risk, Rainier compares the Fund’s economic sector weightings to a broad index, such as the Standard & Poor’s (S&P) 500 Index®, and normally avoids extreme overweighting or underweighting relative to that index. Rainier considers the sale of a specific common stock when fundamentals deteriorate, when the stock reaches or surpasses its price target or when better opportunities are perceived in other companies’ stocks.
Invest in RAINIER LARGE CAP EQUITY FUND ORIGINAL (RIMEX)
Historical Stock Data for RAINIER LARGE CAP EQUITY FUND ORIGINAL (RIMEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-12-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-11-30 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2017-11-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2017-11-28 | $21.99 | $21.99 | $21.99 | $21.99 | $13.94 | 0 |
| 2017-11-27 | $21.81 | $21.81 | $21.81 | $21.81 | $13.83 | 0 |
| 2017-11-24 | $21.84 | $21.84 | $21.84 | $21.84 | $13.85 | 0 |
| 2017-11-22 | $21.77 | $21.77 | $21.77 | $21.77 | $13.80 | 0 |
| 2017-11-21 | $21.78 | $21.78 | $21.78 | $21.78 | $13.81 | 0 |
| 2017-11-20 | $21.62 | $21.62 | $21.62 | $21.62 | $13.71 | 0 |
| 2017-11-17 | $21.61 | $21.61 | $21.61 | $21.61 | $13.70 | 0 |
| 2017-11-16 | $21.69 | $21.69 | $21.69 | $21.69 | $13.75 | 0 |
| 2017-11-15 | $21.49 | $21.49 | $21.49 | $21.49 | $13.63 | 0 |
| 2017-11-14 | $21.62 | $21.62 | $21.62 | $21.62 | $13.71 | 0 |
| 2017-11-13 | $21.64 | $21.64 | $21.64 | $21.64 | $13.72 | 0 |
| 2017-11-10 | $21.64 | $21.64 | $21.64 | $21.64 | $13.72 | 0 |
| 2017-11-09 | $21.66 | $21.66 | $21.66 | $21.66 | $13.73 | 0 |
| 2017-11-08 | $21.75 | $21.75 | $21.75 | $21.75 | $13.79 | 0 |
| 2017-11-07 | $21.69 | $21.69 | $21.69 | $21.69 | $13.75 | 0 |
| 2017-11-06 | $21.72 | $21.72 | $21.72 | $21.72 | $13.77 | 0 |
| 2017-11-03 | $21.65 | $21.65 | $21.65 | $21.65 | $13.73 | 0 |
| 2017-11-02 | $21.54 | $21.54 | $21.54 | $21.54 | $13.66 | 0 |
| 2017-11-01 | $21.52 | $21.52 | $21.52 | $21.52 | $13.65 | 0 |
| 2017-10-31 | $21.53 | $21.53 | $21.53 | $21.53 | $13.65 | 0 |
| 2017-10-30 | $21.50 | $21.50 | $21.50 | $21.50 | $13.63 | 0 |
| 2017-10-27 | $21.51 | $21.51 | $21.51 | $21.51 | $13.64 | 0 |
| 2017-10-26 | $21.16 | $21.16 | $21.16 | $21.16 | $13.42 | 0 |
| 2017-10-25 | $21.16 | $21.16 | $21.16 | $21.16 | $13.42 | 0 |
| 2017-10-24 | $21.21 | $21.21 | $21.21 | $21.21 | $13.45 | 0 |
| 2017-10-23 | $21.16 | $21.16 | $21.16 | $21.16 | $13.42 | 0 |
| 2017-10-20 | $21.26 | $21.26 | $21.26 | $21.26 | $13.48 | 0 |
| 2017-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $13.44 | 0 |
| 2017-10-18 | $21.23 | $21.23 | $21.23 | $21.23 | $13.46 | 0 |
| 2017-10-17 | $21.25 | $21.25 | $21.25 | $21.25 | $13.47 | 0 |
| 2017-10-16 | $21.25 | $21.25 | $21.25 | $21.25 | $13.47 | 0 |
| 2017-10-13 | $21.20 | $21.20 | $21.20 | $21.20 | $13.44 | 0 |
| 2017-10-12 | $21.21 | $21.21 | $21.21 | $21.21 | $13.45 | 0 |
| 2017-10-11 | $21.21 | $21.21 | $21.21 | $21.21 | $13.45 | 0 |
| 2017-10-10 | $21.15 | $21.15 | $21.15 | $21.15 | $13.41 | 0 |
| 2017-10-09 | $21.16 | $21.16 | $21.16 | $21.16 | $13.42 | 0 |
| 2017-10-06 | $21.19 | $21.19 | $21.19 | $21.19 | $13.44 | 0 |
| 2017-10-05 | $21.20 | $21.20 | $21.20 | $21.20 | $13.44 | 0 |
| 2017-10-04 | $21.06 | $21.06 | $21.06 | $21.06 | $13.35 | 0 |
| 2017-10-03 | $21.05 | $21.05 | $21.05 | $21.05 | $13.35 | 0 |
| 2017-10-02 | $20.99 | $20.99 | $20.99 | $20.99 | $13.31 | 0 |
| 2017-09-29 | $20.90 | $20.90 | $20.90 | $20.90 | $13.25 | 0 |
| 2017-09-28 | $20.78 | $20.78 | $20.78 | $20.78 | $13.18 | 0 |
| 2017-09-27 | $20.75 | $20.75 | $20.75 | $20.75 | $13.16 | 0 |
| 2017-09-26 | $20.61 | $20.61 | $20.61 | $20.61 | $13.07 | 0 |
| 2017-09-25 | $20.62 | $20.62 | $20.62 | $20.62 | $13.07 | 0 |
| 2017-09-22 | $20.71 | $20.71 | $20.71 | $20.71 | $13.13 | 0 |
| 2017-09-21 | $20.70 | $20.70 | $20.70 | $20.70 | $13.13 | 0 |
| 2017-09-20 | $20.74 | $20.74 | $20.74 | $20.74 | $13.15 | 0 |
| 2017-09-19 | $20.69 | $20.69 | $20.69 | $20.69 | $13.12 | 0 |
| 2017-09-18 | $20.59 | $20.59 | $20.59 | $20.59 | $13.06 | 0 |
| 2017-09-15 | $20.57 | $20.57 | $20.57 | $20.57 | $13.04 | 0 |
| 2017-09-14 | $20.54 | $20.54 | $20.54 | $20.54 | $13.02 | 0 |
| 2017-09-13 | $20.58 | $20.58 | $20.58 | $20.58 | $13.05 | 0 |
| 2017-09-12 | $20.55 | $20.55 | $20.55 | $20.55 | $13.03 | 0 |
| 2017-09-11 | $20.47 | $20.47 | $20.47 | $20.47 | $12.98 | 0 |
| 2017-09-08 | $20.31 | $20.31 | $20.31 | $20.31 | $12.88 | 0 |
| 2017-09-07 | $20.33 | $20.33 | $20.33 | $20.33 | $12.89 | 0 |
| 2017-09-06 | $20.35 | $20.35 | $20.35 | $20.35 | $12.90 | 0 |
| 2017-09-05 | $20.29 | $20.29 | $20.29 | $20.29 | $12.87 | 0 |
| 2017-09-01 | $20.40 | $20.40 | $20.40 | $20.40 | $12.94 | 0 |
| 2017-08-31 | $20.39 | $20.39 | $20.39 | $20.39 | $12.93 | 0 |
| 2017-08-30 | $20.24 | $20.24 | $20.24 | $20.24 | $12.83 | 0 |
| 2017-08-29 | $20.10 | $20.10 | $20.10 | $20.10 | $12.75 | 0 |
| 2017-08-28 | $20.08 | $20.08 | $20.08 | $20.08 | $12.73 | 0 |
| 2017-08-25 | $20.06 | $20.06 | $20.06 | $20.06 | $12.72 | 0 |
| 2017-08-24 | $20.03 | $20.03 | $20.03 | $20.03 | $12.70 | 0 |
| 2017-08-23 | $20.08 | $20.08 | $20.08 | $20.08 | $12.73 | 0 |
| 2017-08-22 | $20.15 | $20.15 | $20.15 | $20.15 | $12.78 | 0 |
| 2017-08-21 | $19.93 | $19.93 | $19.93 | $19.93 | $12.64 | 0 |
| 2017-08-18 | $19.93 | $19.93 | $19.93 | $19.93 | $12.64 | 0 |
| 2017-08-17 | $19.94 | $19.94 | $19.94 | $19.94 | $12.64 | 0 |
| 2017-08-16 | $20.21 | $20.21 | $20.21 | $20.21 | $12.81 | 0 |
| 2017-08-15 | $20.17 | $20.17 | $20.17 | $20.17 | $12.79 | 0 |
| 2017-08-14 | $20.18 | $20.18 | $20.18 | $20.18 | $12.80 | 0 |
| 2017-08-11 | $19.99 | $19.99 | $19.99 | $19.99 | $12.68 | 0 |
| 2017-08-10 | $19.93 | $19.93 | $19.93 | $19.93 | $12.64 | 0 |
| 2017-08-09 | $20.26 | $20.26 | $20.26 | $20.26 | $12.85 | 0 |
| 2017-08-08 | $20.24 | $20.24 | $20.24 | $20.24 | $12.83 | 0 |
| 2017-08-07 | $20.28 | $20.28 | $20.28 | $20.28 | $12.86 | 0 |
| 2017-08-04 | $20.26 | $20.26 | $20.26 | $20.26 | $12.85 | 0 |
| 2017-08-03 | $20.24 | $20.24 | $20.24 | $20.24 | $12.83 | 0 |
| 2017-08-02 | $20.37 | $20.37 | $20.37 | $20.37 | $12.92 | 0 |
| 2017-08-01 | $20.32 | $20.32 | $20.32 | $20.32 | $12.88 | 0 |
| 2017-07-31 | $20.27 | $20.27 | $20.27 | $20.27 | $12.85 | 0 |
| 2017-07-28 | $20.32 | $20.32 | $20.32 | $20.32 | $12.88 | 0 |
| 2017-07-27 | $20.32 | $20.32 | $20.32 | $20.32 | $12.88 | 0 |
| 2017-07-26 | $20.41 | $20.41 | $20.41 | $20.41 | $12.94 | 0 |
| 2017-07-25 | $20.39 | $20.39 | $20.39 | $20.39 | $12.93 | 0 |
| 2017-07-24 | $20.32 | $20.32 | $20.32 | $20.32 | $12.88 | 0 |
| 2017-07-21 | $20.32 | $20.32 | $20.32 | $20.32 | $12.88 | 0 |
| 2017-07-20 | $20.30 | $20.30 | $20.30 | $20.30 | $12.87 | 0 |
| 2017-07-19 | $20.34 | $20.34 | $20.34 | $20.34 | $12.90 | 0 |
| 2017-07-18 | $20.24 | $20.24 | $20.24 | $20.24 | $12.83 | 0 |
| 2017-07-17 | $20.23 | $20.23 | $20.23 | $20.23 | $12.83 | 0 |
| 2017-07-14 | $20.25 | $20.25 | $20.25 | $20.25 | $12.84 | 0 |
| 2017-07-13 | $20.18 | $20.18 | $20.18 | $20.18 | $12.80 | 0 |
| 2017-07-12 | $20.12 | $20.12 | $20.12 | $20.12 | $12.76 | 0 |
| 2017-07-11 | $19.96 | $19.96 | $19.96 | $19.96 | $12.66 | 0 |
| 2017-07-10 | $19.96 | $19.96 | $19.96 | $19.96 | $12.66 | 0 |
| 2017-07-07 | $19.93 | $19.93 | $19.93 | $19.93 | $12.64 | 0 |
| 2017-07-06 | $19.78 | $19.78 | $19.78 | $19.78 | $12.54 | 0 |
| 2017-07-05 | $19.93 | $19.93 | $19.93 | $19.93 | $12.64 | 0 |
| 2017-07-03 | $19.90 | $19.90 | $19.90 | $19.90 | $12.62 | 0 |
| 2017-06-30 | $19.89 | $19.89 | $19.89 | $19.89 | $12.61 | 0 |
| 2017-06-29 | $19.89 | $19.89 | $19.89 | $19.89 | $12.61 | 0 |
| 2017-06-28 | $20.09 | $20.09 | $20.09 | $20.09 | $12.74 | 0 |
| 2017-06-27 | $19.90 | $19.90 | $19.90 | $19.90 | $12.62 | 0 |
| 2017-06-26 | $20.06 | $20.06 | $20.06 | $20.06 | $12.72 | 0 |
| 2017-06-23 | $20.08 | $20.08 | $20.08 | $20.08 | $12.73 | 0 |
| 2017-06-22 | $20.03 | $20.03 | $20.03 | $20.03 | $12.70 | 0 |
| 2017-06-21 | $20.05 | $20.05 | $20.05 | $20.05 | $12.71 | 0 |
| 2017-06-20 | $20.04 | $20.04 | $20.04 | $20.04 | $12.71 | 0 |
| 2017-06-19 | $20.15 | $20.15 | $20.15 | $20.15 | $12.78 | 0 |
| 2017-06-16 | $19.97 | $19.97 | $19.97 | $19.97 | $12.66 | 0 |
| 2017-06-15 | $19.97 | $19.97 | $19.97 | $19.97 | $12.66 | 0 |
| 2017-06-14 | $20.07 | $20.07 | $20.07 | $20.07 | $12.73 | 0 |
| 2017-06-13 | $20.08 | $20.08 | $20.08 | $20.08 | $12.73 | 0 |
| 2017-06-12 | $19.92 | $19.92 | $19.92 | $19.92 | $12.63 | 0 |
| 2017-06-09 | $20.00 | $20.00 | $20.00 | $20.00 | $12.68 | 0 |
| 2017-06-08 | $20.11 | $20.11 | $20.11 | $20.11 | $12.75 | 0 |
| 2017-06-07 | $20.12 | $20.12 | $20.12 | $20.12 | $12.76 | 0 |
| 2017-06-06 | $20.10 | $20.10 | $20.10 | $20.10 | $12.75 | 0 |
| 2017-06-05 | $20.16 | $20.16 | $20.16 | $20.16 | $12.78 | 0 |
| 2017-06-02 | $20.17 | $20.17 | $20.17 | $20.17 | $12.79 | 0 |
| 2017-06-01 | $20.04 | $20.04 | $20.04 | $20.04 | $12.71 | 0 |
| 2017-05-31 | $19.89 | $19.89 | $19.89 | $19.89 | $12.61 | 0 |
| 2017-05-30 | $19.94 | $19.94 | $19.94 | $19.94 | $12.64 | 0 |
| 2017-05-26 | $20.01 | $20.01 | $20.01 | $20.01 | $12.69 | 0 |
| 2017-05-25 | $20.00 | $20.00 | $20.00 | $20.00 | $12.68 | 0 |
| 2017-05-24 | $19.89 | $19.89 | $19.89 | $19.89 | $12.61 | 0 |
| 2017-05-23 | $19.81 | $19.81 | $19.81 | $19.81 | $12.56 | 0 |
| 2017-05-22 | $19.82 | $19.82 | $19.82 | $19.82 | $12.57 | 0 |
| 2017-05-19 | $19.72 | $19.72 | $19.72 | $19.72 | $12.50 | 0 |
| 2017-05-18 | $19.60 | $19.60 | $19.60 | $19.60 | $12.43 | 0 |
| 2017-05-17 | $19.50 | $19.50 | $19.50 | $19.50 | $12.36 | 0 |
| 2017-05-16 | $19.88 | $19.88 | $19.88 | $19.88 | $12.61 | 0 |
| 2017-05-15 | $19.88 | $19.88 | $19.88 | $19.88 | $12.61 | 0 |
| 2017-05-12 | $19.77 | $19.77 | $19.77 | $19.77 | $12.54 | 0 |
| 2017-05-11 | $19.77 | $19.77 | $19.77 | $19.77 | $12.54 | 0 |
| 2017-05-10 | $19.81 | $19.81 | $19.81 | $19.81 | $12.56 | 0 |
| 2017-05-09 | $19.77 | $19.77 | $19.77 | $19.77 | $12.54 | 0 |
| 2017-05-08 | $19.77 | $19.77 | $19.77 | $19.77 | $12.54 | 0 |
| 2017-05-05 | $19.65 | $19.65 | $19.65 | $19.65 | $12.46 | 0 |
| 2017-05-04 | $19.58 | $19.58 | $19.58 | $19.58 | $12.42 | 0 |
| 2017-05-03 | $19.53 | $19.53 | $19.53 | $19.53 | $12.38 | 0 |
| 2017-05-02 | $19.50 | $19.50 | $19.50 | $19.50 | $12.36 | 0 |
| 2017-05-01 | $19.44 | $19.44 | $19.44 | $19.44 | $12.33 | 0 |
| 2017-04-28 | $19.38 | $19.38 | $19.38 | $19.38 | $12.29 | 0 |
| 2017-04-27 | $19.43 | $19.43 | $19.43 | $19.43 | $12.32 | 0 |
| 2017-04-26 | $19.40 | $19.40 | $19.40 | $19.40 | $12.30 | 0 |
| 2017-04-25 | $19.40 | $19.40 | $19.40 | $19.40 | $12.30 | 0 |
| 2017-04-24 | $19.31 | $19.31 | $19.31 | $19.31 | $12.24 | 0 |
| 2017-04-21 | $19.08 | $19.08 | $19.08 | $19.08 | $12.10 | 0 |
| 2017-04-20 | $19.10 | $19.10 | $19.10 | $19.10 | $12.11 | 0 |
| 2017-04-19 | $18.91 | $18.91 | $18.91 | $18.91 | $11.99 | 0 |
| 2017-04-18 | $18.93 | $18.93 | $18.93 | $18.93 | $12.00 | 0 |
| 2017-04-17 | $18.98 | $18.98 | $18.98 | $18.98 | $12.03 | 0 |
| 2017-04-13 | $18.79 | $18.79 | $18.79 | $18.79 | $11.91 | 0 |
| 2017-04-12 | $18.89 | $18.89 | $18.89 | $18.89 | $11.98 | 0 |
| 2017-04-11 | $18.98 | $18.98 | $18.98 | $18.98 | $12.03 | 0 |
| 2017-04-10 | $19.02 | $19.02 | $19.02 | $19.02 | $12.06 | 0 |
| 2017-04-07 | $18.99 | $18.99 | $18.99 | $18.99 | $12.04 | 0 |
| 2017-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $12.05 | 0 |
| 2017-04-05 | $18.94 | $18.94 | $18.94 | $18.94 | $12.01 | 0 |
| 2017-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $12.05 | 0 |
| 2017-04-03 | $18.99 | $18.99 | $18.99 | $18.99 | $12.04 | 0 |
| 2017-03-31 | $19.05 | $19.05 | $19.05 | $19.05 | $12.08 | 0 |
| 2017-03-30 | $19.05 | $19.05 | $19.05 | $19.05 | $12.08 | 0 |
| 2017-03-29 | $19.03 | $19.03 | $19.03 | $19.03 | $12.07 | 0 |
| 2017-03-28 | $18.97 | $18.97 | $18.97 | $18.97 | $12.03 | 0 |
| 2017-03-27 | $18.83 | $18.83 | $18.83 | $18.83 | $11.94 | 0 |
| 2017-03-24 | $18.82 | $18.82 | $18.82 | $18.82 | $11.93 | 0 |
| 2017-03-23 | $18.83 | $18.83 | $18.83 | $18.83 | $11.94 | 0 |
| 2017-03-22 | $18.87 | $18.87 | $18.87 | $18.87 | $11.97 | 0 |
| 2017-03-21 | $18.81 | $18.81 | $18.81 | $18.81 | $11.93 | 0 |
| 2017-03-20 | $19.07 | $19.07 | $19.07 | $19.07 | $12.09 | 0 |
| 2017-03-17 | $19.12 | $19.12 | $19.12 | $19.12 | $12.12 | 0 |
| 2017-03-16 | $19.13 | $19.13 | $19.13 | $19.13 | $12.13 | 0 |
| 2017-03-15 | $19.14 | $19.14 | $19.14 | $19.14 | $12.14 | 0 |
| 2017-03-14 | $18.99 | $18.99 | $18.99 | $18.99 | $12.04 | 0 |
| 2017-03-13 | $19.07 | $19.07 | $19.07 | $19.07 | $12.09 | 0 |
| 2017-03-10 | $19.04 | $19.04 | $19.04 | $19.04 | $12.07 | 0 |
| 2017-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $12.05 | 0 |
| 2017-03-08 | $18.98 | $18.98 | $18.98 | $18.98 | $12.03 | 0 |
| 2017-03-07 | $19.03 | $19.03 | $19.03 | $19.03 | $12.07 | 0 |
| 2017-03-06 | $19.10 | $19.10 | $19.10 | $19.10 | $12.11 | 0 |
| 2017-03-03 | $19.18 | $19.18 | $19.18 | $19.18 | $12.16 | 0 |
| 2017-03-02 | $19.16 | $19.16 | $19.16 | $19.16 | $12.15 | 0 |
| 2017-03-01 | $19.27 | $19.27 | $19.27 | $19.27 | $12.22 | 0 |
| 2017-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $12.05 | 0 |
| 2017-02-27 | $19.06 | $19.06 | $19.06 | $19.06 | $12.09 | 0 |
| 2017-02-24 | $19.02 | $19.02 | $19.02 | $19.02 | $12.06 | 0 |
| 2017-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $12.05 | 0 |
| 2017-02-22 | $19.03 | $19.03 | $19.03 | $19.03 | $12.07 | 0 |
| 2017-02-21 | $19.05 | $19.05 | $19.05 | $19.05 | $12.08 | 0 |
| 2017-02-17 | $18.93 | $18.93 | $18.93 | $18.93 | $12.00 | 0 |
| 2017-02-16 | $18.90 | $18.90 | $18.90 | $18.90 | $11.98 | 0 |
| 2017-02-15 | $18.91 | $18.91 | $18.91 | $18.91 | $11.99 | 0 |
| 2017-02-14 | $18.82 | $18.82 | $18.82 | $18.82 | $11.93 | 0 |
| 2017-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $11.89 | 0 |
| 2017-02-10 | $18.63 | $18.63 | $18.63 | $18.63 | $11.81 | 0 |
| 2017-02-09 | $18.57 | $18.57 | $18.57 | $18.57 | $11.77 | 0 |
| 2017-02-08 | $18.41 | $18.41 | $18.41 | $18.41 | $11.67 | 0 |
| 2017-02-07 | $18.38 | $18.38 | $18.38 | $18.38 | $11.65 | 0 |
| 2017-02-06 | $18.37 | $18.37 | $18.37 | $18.37 | $11.65 | 0 |
| 2017-02-03 | $18.44 | $18.44 | $18.44 | $18.44 | $11.69 | 0 |
| 2017-02-02 | $18.29 | $18.29 | $18.29 | $18.29 | $11.60 | 0 |
| 2017-02-01 | $18.30 | $18.30 | $18.30 | $18.30 | $11.60 | 0 |
| 2017-01-31 | $18.33 | $18.33 | $18.33 | $18.33 | $11.62 | 0 |
| 2017-01-30 | $18.36 | $18.36 | $18.36 | $18.36 | $11.64 | 0 |
| 2017-01-27 | $18.48 | $18.48 | $18.48 | $18.48 | $11.72 | 0 |
| 2017-01-26 | $18.53 | $18.53 | $18.53 | $18.53 | $11.75 | 0 |
| 2017-01-25 | $18.52 | $18.52 | $18.52 | $18.52 | $11.74 | 0 |
| 2017-01-24 | $18.40 | $18.40 | $18.40 | $18.40 | $11.67 | 0 |
| 2017-01-23 | $18.25 | $18.25 | $18.25 | $18.25 | $11.57 | 0 |
| 2017-01-20 | $18.27 | $18.27 | $18.27 | $18.27 | $11.58 | 0 |
| 2017-01-19 | $18.21 | $18.21 | $18.21 | $18.21 | $11.55 | 0 |
| 2017-01-18 | $18.29 | $18.29 | $18.29 | $18.29 | $11.60 | 0 |
| 2017-01-17 | $18.25 | $18.25 | $18.25 | $18.25 | $11.57 | 0 |
| 2017-01-13 | $18.31 | $18.31 | $18.31 | $18.31 | $11.61 | 0 |
| 2017-01-12 | $18.25 | $18.25 | $18.25 | $18.25 | $11.57 | 0 |
| 2017-01-11 | $18.28 | $18.28 | $18.28 | $18.28 | $11.59 | 0 |
| 2017-01-10 | $18.25 | $18.25 | $18.25 | $18.25 | $11.57 | 0 |
| 2017-01-09 | $18.26 | $18.26 | $18.26 | $18.26 | $11.58 | 0 |
| 2017-01-06 | $18.31 | $18.31 | $18.31 | $18.31 | $11.61 | 0 |
| 2017-01-05 | $18.20 | $18.20 | $18.20 | $18.20 | $11.54 | 0 |
| 2017-01-04 | $18.16 | $18.16 | $18.16 | $18.16 | $11.51 | 0 |
| 2017-01-03 | $17.99 | $17.99 | $17.99 | $17.99 | $11.41 | 0 |
| 2016-12-30 | $17.83 | $17.83 | $17.83 | $17.83 | $11.31 | 0 |
| 2016-12-29 | $17.94 | $17.94 | $17.94 | $17.94 | $11.38 | 0 |
| 2016-12-28 | $17.94 | $17.94 | $17.94 | $17.94 | $11.38 | 0 |
| 2016-12-27 | $18.09 | $18.09 | $18.09 | $18.09 | $11.47 | 0 |
| 2016-12-23 | $18.05 | $18.05 | $18.05 | $18.05 | $11.45 | 0 |
| 2016-12-22 | $18.04 | $18.04 | $18.04 | $18.04 | $11.44 | 0 |
| 2016-12-21 | $18.10 | $18.10 | $18.10 | $18.10 | $11.48 | 0 |
| 2016-12-20 | $18.12 | $18.12 | $18.12 | $18.12 | $11.49 | 0 |
| 2016-12-19 | $18.06 | $18.06 | $18.06 | $18.06 | $11.45 | 0 |
| 2016-12-16 | $18.05 | $18.05 | $18.05 | $18.05 | $11.45 | 0 |
| 2016-12-15 | $18.09 | $18.09 | $18.09 | $18.09 | $11.47 | 0 |
| 2016-12-14 | $20.76 | $20.76 | $20.76 | $20.76 | $11.43 | 0 |
| 2016-12-13 | $20.90 | $20.90 | $20.90 | $20.90 | $11.51 | 0 |
| 2016-12-12 | $20.77 | $20.77 | $20.77 | $20.77 | $11.44 | 0 |
| 2016-12-09 | $20.91 | $20.91 | $20.91 | $20.91 | $11.52 | 0 |
| 2016-12-08 | $20.80 | $20.80 | $20.80 | $20.80 | $11.46 | 0 |
| 2016-12-07 | $20.77 | $20.77 | $20.77 | $20.77 | $11.44 | 0 |
| 2016-12-06 | $20.53 | $20.53 | $20.53 | $20.53 | $11.31 | 0 |
| 2016-12-05 | $20.53 | $20.53 | $20.53 | $20.53 | $11.31 | 0 |
| 2016-12-02 | $20.33 | $20.33 | $20.33 | $20.33 | $11.20 | 0 |
| 2016-12-01 | $20.32 | $20.32 | $20.32 | $20.32 | $11.19 | 0 |
| 2016-11-30 | $20.49 | $20.49 | $20.49 | $20.49 | $11.29 | 0 |
| 2016-11-29 | $20.51 | $20.51 | $20.51 | $20.51 | $11.30 | 0 |
| 2016-11-28 | $20.46 | $20.46 | $20.46 | $20.46 | $11.27 | 0 |
| 2016-11-25 | $20.62 | $20.62 | $20.62 | $20.62 | $11.36 | 0 |
| 2016-11-23 | $20.59 | $20.59 | $20.59 | $20.59 | $11.34 | 0 |
| 2016-11-22 | $20.60 | $20.60 | $20.60 | $20.60 | $11.35 | 0 |
| 2016-11-21 | $20.54 | $20.54 | $20.54 | $20.54 | $11.31 | 0 |
| 2016-11-18 | $20.32 | $20.32 | $20.32 | $20.32 | $11.19 | 0 |
| 2016-11-17 | $20.36 | $20.36 | $20.36 | $20.36 | $11.21 | 0 |
| 2016-11-16 | $20.21 | $20.21 | $20.21 | $20.21 | $11.13 | 0 |
| 2016-11-15 | $20.22 | $20.22 | $20.22 | $20.22 | $11.14 | 0 |
| 2016-11-14 | $20.02 | $20.02 | $20.02 | $20.02 | $11.03 | 0 |
| 2016-11-11 | $20.06 | $20.06 | $20.06 | $20.06 | $11.05 | 0 |
| 2016-11-10 | $20.15 | $20.15 | $20.15 | $20.15 | $11.10 | 0 |
| 2016-11-09 | $20.20 | $20.20 | $20.20 | $20.20 | $11.13 | 0 |
| 2016-11-08 | $20.04 | $20.04 | $20.04 | $20.04 | $11.04 | 0 |
| 2016-11-07 | $19.93 | $19.93 | $19.93 | $19.93 | $10.98 | 0 |
| 2016-11-04 | $19.52 | $19.52 | $19.52 | $19.52 | $10.75 | 0 |
| 2016-11-03 | $19.52 | $19.52 | $19.52 | $19.52 | $10.75 | 0 |
| 2016-11-02 | $19.66 | $19.66 | $19.66 | $19.66 | $10.83 | 0 |
| 2016-11-01 | $19.80 | $19.80 | $19.80 | $19.80 | $10.91 | 0 |
| 2016-10-31 | $19.94 | $19.94 | $19.94 | $19.94 | $10.98 | 0 |
| 2016-10-28 | $19.99 | $19.99 | $19.99 | $19.99 | $11.01 | 0 |
| 2016-10-27 | $19.96 | $19.96 | $19.96 | $19.96 | $10.99 | 0 |
| 2016-10-26 | $20.05 | $20.05 | $20.05 | $20.05 | $11.04 | 0 |
| 2016-10-25 | $20.15 | $20.15 | $20.15 | $20.15 | $11.10 | 0 |
| 2016-10-24 | $20.35 | $20.35 | $20.35 | $20.35 | $11.21 | 0 |
| 2016-10-21 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2016-10-20 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2016-10-19 | $20.31 | $20.31 | $20.31 | $20.31 | $11.19 | 0 |
| 2016-10-18 | $20.25 | $20.25 | $20.25 | $20.25 | $11.15 | 0 |
| 2016-10-17 | $20.09 | $20.09 | $20.09 | $20.09 | $11.07 | 0 |
| 2016-10-14 | $20.17 | $20.17 | $20.17 | $20.17 | $11.11 | 0 |
| 2016-10-13 | $20.14 | $20.14 | $20.14 | $20.14 | $11.09 | 0 |
| 2016-10-12 | $20.18 | $20.18 | $20.18 | $20.18 | $11.12 | 0 |
| 2016-10-11 | $20.14 | $20.14 | $20.14 | $20.14 | $11.09 | 0 |
| 2016-10-10 | $20.43 | $20.43 | $20.43 | $20.43 | $11.25 | 0 |
| 2016-10-07 | $20.35 | $20.35 | $20.35 | $20.35 | $11.21 | 0 |
| 2016-10-06 | $20.44 | $20.44 | $20.44 | $20.44 | $11.26 | 0 |
| 2016-10-05 | $20.39 | $20.39 | $20.39 | $20.39 | $11.23 | 0 |
| 2016-10-04 | $20.28 | $20.28 | $20.28 | $20.28 | $11.17 | 0 |
| 2016-10-03 | $20.33 | $20.33 | $20.33 | $20.33 | $11.20 | 0 |
| 2016-09-30 | $20.39 | $20.39 | $20.39 | $20.39 | $11.23 | 0 |
| 2016-09-29 | $20.19 | $20.19 | $20.19 | $20.19 | $11.12 | 0 |
| 2016-09-28 | $20.34 | $20.34 | $20.34 | $20.34 | $11.20 | 0 |
| 2016-09-27 | $20.21 | $20.21 | $20.21 | $20.21 | $11.13 | 0 |
| 2016-09-26 | $20.10 | $20.10 | $20.10 | $20.10 | $11.07 | 0 |
| 2016-09-23 | $20.27 | $20.27 | $20.27 | $20.27 | $11.16 | 0 |
| 2016-09-22 | $20.44 | $20.44 | $20.44 | $20.44 | $11.26 | 0 |
| 2016-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $11.18 | 0 |
| 2016-09-20 | $20.09 | $20.09 | $20.09 | $20.09 | $11.07 | 0 |
| 2016-09-19 | $20.12 | $20.12 | $20.12 | $20.12 | $11.08 | 0 |
| 2016-09-16 | $20.11 | $20.11 | $20.11 | $20.11 | $11.08 | 0 |
| 2016-09-15 | $20.16 | $20.16 | $20.16 | $20.16 | $11.10 | 0 |
| 2016-09-14 | $19.95 | $19.95 | $19.95 | $19.95 | $10.99 | 0 |
| 2016-09-13 | $19.97 | $19.97 | $19.97 | $19.97 | $11.00 | 0 |
| 2016-09-12 | $20.28 | $20.28 | $20.28 | $20.28 | $11.17 | 0 |
| 2016-09-09 | $20.01 | $20.01 | $20.01 | $20.01 | $11.02 | 0 |
| 2016-09-08 | $20.53 | $20.53 | $20.53 | $20.53 | $11.31 | 0 |
| 2016-09-07 | $20.57 | $20.57 | $20.57 | $20.57 | $11.33 | 0 |
| 2016-09-06 | $20.59 | $20.59 | $20.59 | $20.59 | $11.34 | 0 |
| 2016-09-02 | $20.56 | $20.56 | $20.56 | $20.56 | $11.32 | 0 |
| 2016-09-01 | $20.47 | $20.47 | $20.47 | $20.47 | $11.28 | 0 |
| 2016-08-31 | $20.45 | $20.45 | $20.45 | $20.45 | $11.26 | 0 |
| 2016-08-30 | $20.57 | $20.57 | $20.57 | $20.57 | $11.33 | 0 |
| 2016-08-29 | $20.60 | $20.60 | $20.60 | $20.60 | $11.35 | 0 |
| 2016-08-26 | $20.49 | $20.49 | $20.49 | $20.49 | $11.29 | 0 |
| 2016-08-25 | $20.51 | $20.51 | $20.51 | $20.51 | $11.30 | 0 |
| 2016-08-24 | $20.52 | $20.52 | $20.52 | $20.52 | $11.30 | 0 |
| 2016-08-23 | $20.69 | $20.69 | $20.69 | $20.69 | $11.40 | 0 |
| 2016-08-22 | $20.60 | $20.60 | $20.60 | $20.60 | $11.35 | 0 |
| 2016-08-19 | $20.59 | $20.59 | $20.59 | $20.59 | $11.34 | 0 |
| 2016-08-18 | $20.60 | $20.60 | $20.60 | $20.60 | $11.35 | 0 |
| 2016-08-17 | $20.55 | $20.55 | $20.55 | $20.55 | $11.32 | 0 |
| 2016-08-16 | $20.53 | $20.53 | $20.53 | $20.53 | $11.31 | 0 |
| 2016-08-15 | $20.65 | $20.65 | $20.65 | $20.65 | $11.37 | 0 |
| 2016-08-12 | $20.54 | $20.54 | $20.54 | $20.54 | $11.31 | 0 |
| 2016-08-11 | $20.56 | $20.56 | $20.56 | $20.56 | $11.32 | 0 |
| 2016-08-10 | $20.45 | $20.45 | $20.45 | $20.45 | $11.26 | 0 |
| 2016-08-09 | $20.52 | $20.52 | $20.52 | $20.52 | $11.30 | 0 |
| 2016-08-08 | $20.54 | $20.54 | $20.54 | $20.54 | $11.31 | 0 |
| 2016-08-05 | $20.62 | $20.62 | $20.62 | $20.62 | $11.36 | 0 |
| 2016-08-04 | $20.45 | $20.45 | $20.45 | $20.45 | $11.26 | 0 |
| 2016-08-03 | $20.41 | $20.41 | $20.41 | $20.41 | $11.24 | 0 |
| 2016-08-02 | $20.28 | $20.28 | $20.28 | $20.28 | $11.17 | 0 |
| 2016-08-01 | $20.44 | $20.44 | $20.44 | $20.44 | $11.26 | 0 |
| 2016-07-29 | $20.51 | $20.51 | $20.51 | $20.51 | $11.30 | 0 |
| 2016-07-28 | $20.47 | $20.47 | $20.47 | $20.47 | $11.28 | 0 |
| 2016-07-27 | $20.39 | $20.39 | $20.39 | $20.39 | $11.23 | 0 |
| 2016-07-26 | $20.44 | $20.44 | $20.44 | $20.44 | $11.26 | 0 |
| 2016-07-25 | $20.39 | $20.39 | $20.39 | $20.39 | $11.23 | 0 |
| 2016-07-22 | $20.46 | $20.46 | $20.46 | $20.46 | $11.27 | 0 |
| 2016-07-21 | $20.32 | $20.32 | $20.32 | $20.32 | $11.19 | 0 |
| 2016-07-20 | $20.52 | $20.52 | $20.52 | $20.52 | $11.30 | 0 |
| 2016-07-19 | $20.33 | $20.33 | $20.33 | $20.33 | $11.20 | 0 |
| 2016-07-18 | $20.39 | $20.39 | $20.39 | $20.39 | $11.23 | 0 |
| 2016-07-15 | $20.35 | $20.35 | $20.35 | $20.35 | $11.21 | 0 |
| 2016-07-14 | $20.40 | $20.40 | $20.40 | $20.40 | $11.24 | 0 |
| 2016-07-13 | $20.27 | $20.27 | $20.27 | $20.27 | $11.16 | 0 |
| 2016-07-12 | $20.31 | $20.31 | $20.31 | $20.31 | $11.19 | 0 |
| 2016-07-11 | $20.05 | $20.05 | $20.05 | $20.05 | $11.04 | 0 |
| 2016-07-08 | $19.99 | $19.99 | $19.99 | $19.99 | $11.01 | 0 |
| 2016-07-07 | $19.66 | $19.66 | $19.66 | $19.66 | $10.83 | 0 |
| 2016-07-06 | $19.60 | $19.60 | $19.60 | $19.60 | $10.80 | 0 |
| 2016-07-05 | $19.49 | $19.49 | $19.49 | $19.49 | $10.74 | 0 |
| 2016-07-01 | $19.65 | $19.65 | $19.65 | $19.65 | $10.82 | 0 |
| 2016-06-30 | $19.60 | $19.60 | $19.60 | $19.60 | $10.80 | 0 |
| 2016-06-29 | $19.43 | $19.43 | $19.43 | $19.43 | $10.70 | 0 |
| 2016-06-28 | $19.03 | $19.03 | $19.03 | $19.03 | $10.48 | 0 |
| 2016-06-27 | $18.56 | $18.56 | $18.56 | $18.56 | $10.22 | 0 |
| 2016-06-24 | $19.09 | $19.09 | $19.09 | $19.09 | $10.51 | 0 |
| 2016-06-23 | $19.92 | $19.92 | $19.92 | $19.92 | $10.97 | 0 |
| 2016-06-22 | $19.63 | $19.63 | $19.63 | $19.63 | $10.81 | 0 |
| 2016-06-21 | $19.66 | $19.66 | $19.66 | $19.66 | $10.83 | 0 |
| 2016-06-20 | $19.59 | $19.59 | $19.59 | $19.59 | $10.79 | 0 |
| 2016-06-17 | $19.43 | $19.43 | $19.43 | $19.43 | $10.70 | 0 |
| 2016-06-16 | $19.48 | $19.48 | $19.48 | $19.48 | $10.73 | 0 |
| 2016-06-15 | $19.49 | $19.49 | $19.49 | $19.49 | $10.74 | 0 |
| 2016-06-14 | $19.51 | $19.51 | $19.51 | $19.51 | $10.75 | 0 |
| 2016-06-13 | $19.56 | $19.56 | $19.56 | $19.56 | $10.77 | 0 |
| 2016-06-10 | $19.73 | $19.73 | $19.73 | $19.73 | $10.87 | 0 |
| 2016-06-09 | $20.03 | $20.03 | $20.03 | $20.03 | $11.03 | 0 |
| 2016-06-08 | $20.10 | $20.10 | $20.10 | $20.10 | $11.07 | 0 |
| 2016-06-07 | $20.02 | $20.02 | $20.02 | $20.02 | $11.03 | 0 |
| 2016-06-06 | $19.97 | $19.97 | $19.97 | $19.97 | $11.00 | 0 |
| 2016-06-03 | $19.89 | $19.89 | $19.89 | $19.89 | $10.96 | 0 |
| 2016-06-02 | $20.03 | $20.03 | $20.03 | $20.03 | $11.03 | 0 |
| 2016-06-01 | $20.01 | $20.01 | $20.01 | $20.01 | $11.02 | 0 |
| 2016-05-31 | $19.95 | $19.95 | $19.95 | $19.95 | $10.99 | 0 |
| 2016-05-27 | $19.98 | $19.98 | $19.98 | $19.98 | $11.01 | 0 |
| 2016-05-26 | $19.88 | $19.88 | $19.88 | $19.88 | $10.95 | 0 |
| 2016-05-25 | $19.90 | $19.90 | $19.90 | $19.90 | $10.96 | 0 |
| 2016-05-24 | $19.78 | $19.78 | $19.78 | $19.78 | $10.90 | 0 |
| 2016-05-23 | $19.47 | $19.47 | $19.47 | $19.47 | $10.72 | 0 |
| 2016-05-20 | $19.49 | $19.49 | $19.49 | $19.49 | $10.74 | 0 |
| 2016-05-19 | $19.32 | $19.32 | $19.32 | $19.32 | $10.64 | 0 |
| 2016-05-18 | $19.41 | $19.41 | $19.41 | $19.41 | $10.69 | 0 |
| 2016-05-17 | $19.35 | $19.35 | $19.35 | $19.35 | $10.66 | 0 |
| 2016-05-16 | $19.49 | $19.49 | $19.49 | $19.49 | $10.74 | 0 |
| 2016-05-13 | $19.28 | $19.28 | $19.28 | $19.28 | $10.62 | 0 |
| 2016-05-12 | $19.43 | $19.43 | $19.43 | $19.43 | $10.70 | 0 |
| 2016-05-11 | $19.47 | $19.47 | $19.47 | $19.47 | $10.72 | 0 |
| 2016-05-10 | $19.71 | $19.71 | $19.71 | $19.71 | $10.86 | 0 |
| 2016-05-09 | $19.42 | $19.42 | $19.42 | $19.42 | $10.70 | 0 |
| 2016-05-06 | $19.42 | $19.42 | $19.42 | $19.42 | $10.70 | 0 |
| 2016-05-05 | $19.44 | $19.44 | $19.44 | $19.44 | $10.71 | 0 |
| 2016-05-04 | $19.46 | $19.46 | $19.46 | $19.46 | $10.72 | 0 |
| 2016-05-03 | $19.59 | $19.59 | $19.59 | $19.59 | $10.79 | 0 |
| 2016-05-02 | $19.79 | $19.79 | $19.79 | $19.79 | $10.90 | 0 |
| 2016-04-29 | $19.59 | $19.59 | $19.59 | $19.59 | $10.79 | 0 |
| 2016-04-28 | $19.63 | $19.63 | $19.63 | $19.63 | $10.81 | 0 |
| 2016-04-27 | $19.89 | $19.89 | $19.89 | $19.89 | $10.96 | 0 |
| 2016-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $10.92 | 0 |
| 2016-04-25 | $19.74 | $19.74 | $19.74 | $19.74 | $10.87 | 0 |
| 2016-04-22 | $19.83 | $19.83 | $19.83 | $19.83 | $10.92 | 0 |
| 2016-04-21 | $19.86 | $19.86 | $19.86 | $19.86 | $10.94 | 0 |
| 2016-04-20 | $19.95 | $19.95 | $19.95 | $19.95 | $10.99 | 0 |
| 2016-04-19 | $19.92 | $19.92 | $19.92 | $19.92 | $10.97 | 0 |
| 2016-04-18 | $19.84 | $19.84 | $19.84 | $19.84 | $10.93 | 0 |
| 2016-04-15 | $19.72 | $19.72 | $19.72 | $19.72 | $10.86 | 0 |
| 2016-04-14 | $19.75 | $19.75 | $19.75 | $19.75 | $10.88 | 0 |
| 2016-04-13 | $19.73 | $19.73 | $19.73 | $19.73 | $10.87 | 0 |
| 2016-04-12 | $19.49 | $19.49 | $19.49 | $19.49 | $10.74 | 0 |
| 2016-04-11 | $19.31 | $19.31 | $19.31 | $19.31 | $10.64 | 0 |
| 2016-04-08 | $19.40 | $19.40 | $19.40 | $19.40 | $10.69 | 0 |
| 2016-04-07 | $19.33 | $19.33 | $19.33 | $19.33 | $10.65 | 0 |
| 2016-04-06 | $19.56 | $19.56 | $19.56 | $19.56 | $10.77 | 0 |
| 2016-04-05 | $19.30 | $19.30 | $19.30 | $19.30 | $10.63 | 0 |
| 2016-04-04 | $19.51 | $19.51 | $19.51 | $19.51 | $10.75 | 0 |
| 2016-04-01 | $19.60 | $19.60 | $19.60 | $19.60 | $10.80 | 0 |
| 2016-03-31 | $19.45 | $19.45 | $19.45 | $19.45 | $10.71 | 0 |
| 2016-03-30 | $19.47 | $19.47 | $19.47 | $19.47 | $10.72 | 0 |
| 2016-03-29 | $19.38 | $19.38 | $19.38 | $19.38 | $10.67 | 0 |
| 2016-03-28 | $19.19 | $19.19 | $19.19 | $19.19 | $10.57 | 0 |
| 2016-03-24 | $19.17 | $19.17 | $19.17 | $19.17 | $10.56 | 0 |
| 2016-03-23 | $19.20 | $19.20 | $19.20 | $19.20 | $10.58 | 0 |
| 2016-03-22 | $19.37 | $19.37 | $19.37 | $19.37 | $10.67 | 0 |
| 2016-03-21 | $19.36 | $19.36 | $19.36 | $19.36 | $10.66 | 0 |
| 2016-03-18 | $19.36 | $19.36 | $19.36 | $19.36 | $10.66 | 0 |
| 2016-03-17 | $19.29 | $19.29 | $19.29 | $19.29 | $10.63 | 0 |
| 2016-03-16 | $19.17 | $19.17 | $19.17 | $19.17 | $10.56 | 0 |
| 2016-03-15 | $19.08 | $19.08 | $19.08 | $19.08 | $10.51 | 0 |
| 2016-03-14 | $19.10 | $19.10 | $19.10 | $19.10 | $10.52 | 0 |
| 2016-03-11 | $19.12 | $19.12 | $19.12 | $19.12 | $10.53 | 0 |
| 2016-03-10 | $18.71 | $18.71 | $18.71 | $18.71 | $10.31 | 0 |
| 2016-03-09 | $18.71 | $18.71 | $18.71 | $18.71 | $10.31 | 0 |
| 2016-03-08 | $18.59 | $18.59 | $18.59 | $18.59 | $10.24 | 0 |
| 2016-03-07 | $18.87 | $18.87 | $18.87 | $18.87 | $10.39 | 0 |
| 2016-03-04 | $18.93 | $18.93 | $18.93 | $18.93 | $10.43 | 0 |
| 2016-03-03 | $18.90 | $18.90 | $18.90 | $18.90 | $10.41 | 0 |
| 2016-03-02 | $18.82 | $18.82 | $18.82 | $18.82 | $10.37 | 0 |
| 2016-03-01 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2016-02-29 | $18.23 | $18.23 | $18.23 | $18.23 | $10.04 | 0 |
| 2016-02-26 | $18.40 | $18.40 | $18.40 | $18.40 | $10.13 | 0 |
| 2016-02-25 | $18.36 | $18.36 | $18.36 | $18.36 | $10.11 | 0 |
| 2016-02-24 | $18.16 | $18.16 | $18.16 | $18.16 | $10.00 | 0 |
| 2016-02-23 | $18.04 | $18.04 | $18.04 | $18.04 | $9.94 | 0 |
| 2016-02-22 | $18.29 | $18.29 | $18.29 | $18.29 | $10.07 | 0 |
| 2016-02-19 | $18.01 | $18.01 | $18.01 | $18.01 | $9.92 | 0 |
| 2016-02-18 | $17.96 | $17.96 | $17.96 | $17.96 | $9.89 | 0 |
| 2016-02-17 | $18.17 | $18.17 | $18.17 | $18.17 | $10.01 | 0 |
| 2016-02-16 | $17.83 | $17.83 | $17.83 | $17.83 | $9.82 | 0 |
| 2016-02-12 | $17.56 | $17.56 | $17.56 | $17.56 | $9.67 | 0 |
| 2016-02-11 | $17.21 | $17.21 | $17.21 | $17.21 | $9.48 | 0 |
| 2016-02-10 | $17.41 | $17.41 | $17.41 | $17.41 | $9.59 | 0 |
| 2016-02-09 | $17.32 | $17.32 | $17.32 | $17.32 | $9.54 | 0 |
| 2016-02-08 | $17.29 | $17.29 | $17.29 | $17.29 | $9.52 | 0 |
| 2016-02-05 | $17.71 | $17.71 | $17.71 | $17.71 | $9.75 | 0 |
| 2016-02-04 | $18.27 | $18.27 | $18.27 | $18.27 | $10.06 | 0 |
| 2016-02-03 | $18.31 | $18.31 | $18.31 | $18.31 | $10.09 | 0 |
| 2016-02-02 | $18.29 | $18.29 | $18.29 | $18.29 | $10.07 | 0 |
| 2016-02-01 | $18.70 | $18.70 | $18.70 | $18.70 | $10.30 | 0 |
| 2016-01-29 | $18.64 | $18.64 | $18.64 | $18.64 | $10.27 | 0 |
| 2016-01-28 | $18.08 | $18.08 | $18.08 | $18.08 | $9.96 | 0 |
| 2016-01-27 | $18.04 | $18.04 | $18.04 | $18.04 | $9.94 | 0 |
| 2016-01-26 | $18.29 | $18.29 | $18.29 | $18.29 | $10.07 | 0 |
| 2016-01-25 | $18.09 | $18.09 | $18.09 | $18.09 | $9.96 | 0 |
| 2016-01-22 | $18.46 | $18.46 | $18.46 | $18.46 | $10.17 | 0 |
| 2016-01-21 | $18.03 | $18.03 | $18.03 | $18.03 | $9.93 | 0 |
| 2016-01-20 | $17.91 | $17.91 | $17.91 | $17.91 | $9.87 | 0 |
| 2016-01-19 | $18.02 | $18.02 | $18.02 | $18.02 | $9.93 | 0 |
| 2016-01-15 | $18.07 | $18.07 | $18.07 | $18.07 | $9.95 | 0 |
| 2016-01-14 | $18.56 | $18.56 | $18.56 | $18.56 | $10.22 | 0 |
| 2016-01-13 | $18.33 | $18.33 | $18.33 | $18.33 | $10.10 | 0 |
| 2016-01-12 | $18.91 | $18.91 | $18.91 | $18.91 | $10.42 | 0 |
| 2016-01-11 | $18.69 | $18.69 | $18.69 | $18.69 | $10.29 | 0 |
| 2016-01-08 | $18.75 | $18.75 | $18.75 | $18.75 | $10.33 | 0 |
| 2016-01-07 | $18.95 | $18.95 | $18.95 | $18.95 | $10.44 | 0 |
| 2016-01-06 | $19.46 | $19.46 | $19.46 | $19.46 | $10.72 | 0 |
| 2016-01-05 | $19.75 | $19.75 | $19.75 | $19.75 | $10.88 | 0 |
| 2016-01-04 | $19.76 | $19.76 | $19.76 | $19.76 | $10.88 | 0 |
| 2015-12-31 | $20.12 | $20.12 | $20.12 | $20.12 | $11.08 | 0 |
| 2015-12-30 | $20.31 | $20.31 | $20.31 | $20.31 | $11.19 | 0 |
| 2015-12-29 | $20.45 | $20.45 | $20.45 | $20.45 | $11.26 | 0 |
| 2015-12-28 | $20.24 | $20.24 | $20.24 | $20.24 | $11.15 | 0 |
| 2015-12-24 | $20.26 | $20.26 | $20.26 | $20.26 | $11.16 | 0 |
| 2015-12-23 | $20.28 | $20.28 | $20.28 | $20.28 | $11.17 | 0 |
| 2015-12-22 | $20.05 | $20.05 | $20.05 | $20.05 | $11.04 | 0 |
| 2015-12-21 | $19.90 | $19.90 | $19.90 | $19.90 | $10.96 | 0 |
| 2015-12-18 | $19.75 | $19.75 | $19.75 | $19.75 | $10.88 | 0 |
| 2015-12-17 | $20.12 | $20.12 | $20.12 | $20.12 | $11.08 | 0 |
| 2015-12-16 | $20.41 | $20.41 | $20.41 | $20.41 | $11.24 | 0 |
| 2015-12-15 | $20.08 | $20.08 | $20.08 | $20.08 | $11.06 | 0 |
| 2015-12-14 | $24.54 | $24.54 | $24.54 | $24.54 | $10.95 | 0 |
| 2015-12-11 | $24.39 | $24.39 | $24.39 | $24.39 | $10.88 | 0 |
| 2015-12-10 | $24.96 | $24.96 | $24.96 | $24.96 | $11.14 | 0 |
| 2015-12-09 | $24.88 | $24.88 | $24.88 | $24.88 | $11.10 | 0 |
| 2015-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $11.27 | 0 |
| 2015-12-07 | $25.33 | $25.33 | $25.33 | $25.33 | $11.30 | 0 |
| 2015-12-04 | $25.54 | $25.54 | $25.54 | $25.54 | $11.39 | 0 |
| 2015-12-03 | $24.97 | $24.97 | $24.97 | $24.97 | $11.14 | 0 |
| 2015-12-02 | $25.41 | $25.41 | $25.41 | $25.41 | $11.34 | 0 |
| 2015-12-01 | $25.66 | $25.66 | $25.66 | $25.66 | $11.45 | 0 |
| 2015-11-30 | $25.37 | $25.37 | $25.37 | $25.37 | $11.32 | 0 |
| 2015-11-27 | $25.53 | $25.53 | $25.53 | $25.53 | $11.39 | 0 |
| 2015-11-25 | $25.51 | $25.51 | $25.51 | $25.51 | $11.38 | 0 |
| 2015-11-24 | $25.45 | $25.45 | $25.45 | $25.45 | $11.35 | 0 |
| 2015-11-23 | $25.46 | $25.46 | $25.46 | $25.46 | $11.36 | 0 |
| 2015-11-20 | $25.48 | $25.48 | $25.48 | $25.48 | $11.37 | 0 |
| 2015-11-19 | $25.37 | $25.37 | $25.37 | $25.37 | $11.32 | 0 |
| 2015-11-18 | $25.41 | $25.41 | $25.41 | $25.41 | $11.34 | 0 |
| 2015-11-17 | $24.92 | $24.92 | $24.92 | $24.92 | $11.12 | 0 |
| 2015-11-16 | $24.89 | $24.89 | $24.89 | $24.89 | $11.10 | 0 |
| 2015-11-13 | $24.60 | $24.60 | $24.60 | $24.60 | $10.98 | 0 |
| 2015-11-12 | $24.91 | $24.91 | $24.91 | $24.91 | $11.11 | 0 |
| 2015-11-11 | $25.28 | $25.28 | $25.28 | $25.28 | $11.28 | 0 |
| 2015-11-10 | $25.37 | $25.37 | $25.37 | $25.37 | $11.32 | 0 |
| 2015-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $11.29 | 0 |
| 2015-11-06 | $25.57 | $25.57 | $25.57 | $25.57 | $11.41 | 0 |
| 2015-11-05 | $25.47 | $25.47 | $25.47 | $25.47 | $11.36 | 0 |
| 2015-11-04 | $25.51 | $25.51 | $25.51 | $25.51 | $11.38 | 0 |
| 2015-11-03 | $25.65 | $25.65 | $25.65 | $25.65 | $11.44 | 0 |
| 2015-11-02 | $25.59 | $25.59 | $25.59 | $25.59 | $11.42 | 0 |
| 2015-10-30 | $25.35 | $25.35 | $25.35 | $25.35 | $11.31 | 0 |
| 2015-10-29 | $25.47 | $25.47 | $25.47 | $25.47 | $11.36 | 0 |
| 2015-10-28 | $25.52 | $25.52 | $25.52 | $25.52 | $11.39 | 0 |
| 2015-10-27 | $25.23 | $25.23 | $25.23 | $25.23 | $11.26 | 0 |
| 2015-10-26 | $25.26 | $25.26 | $25.26 | $25.26 | $11.27 | 0 |
| 2015-10-23 | $25.24 | $25.24 | $25.24 | $25.24 | $11.26 | 0 |
| 2015-10-22 | $25.01 | $25.01 | $25.01 | $25.01 | $11.16 | 0 |
| 2015-10-21 | $24.62 | $24.62 | $24.62 | $24.62 | $10.98 | 0 |
| 2015-10-20 | $24.81 | $24.81 | $24.81 | $24.81 | $11.07 | 0 |
| 2015-10-19 | $24.86 | $24.86 | $24.86 | $24.86 | $11.09 | 0 |
| 2015-10-16 | $24.79 | $24.79 | $24.79 | $24.79 | $11.06 | 0 |
| 2015-10-15 | $24.65 | $24.65 | $24.65 | $24.65 | $11.00 | 0 |
| 2015-10-14 | $24.19 | $24.19 | $24.19 | $24.19 | $10.79 | 0 |
| 2015-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $10.85 | 0 |
| 2015-10-12 | $24.57 | $24.57 | $24.57 | $24.57 | $10.96 | 0 |
| 2015-10-09 | $24.48 | $24.48 | $24.48 | $24.48 | $10.92 | 0 |
| 2015-10-08 | $24.42 | $24.42 | $24.42 | $24.42 | $10.90 | 0 |
| 2015-10-07 | $24.22 | $24.22 | $24.22 | $24.22 | $10.81 | 0 |
| 2015-10-06 | $24.05 | $24.05 | $24.05 | $24.05 | $10.73 | 0 |
| 2015-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $10.84 | 0 |
| 2015-10-02 | $23.97 | $23.97 | $23.97 | $23.97 | $10.69 | 0 |
| 2015-10-01 | $23.67 | $23.67 | $23.67 | $23.67 | $10.56 | 0 |
| 2015-09-30 | $23.47 | $23.47 | $23.47 | $23.47 | $10.47 | 0 |
| 2015-09-29 | $22.95 | $22.95 | $22.95 | $22.95 | $10.24 | 0 |
| 2015-09-28 | $23.01 | $23.01 | $23.01 | $23.01 | $10.27 | 0 |
| 2015-09-25 | $23.82 | $23.82 | $23.82 | $23.82 | $10.63 | 0 |
| 2015-09-24 | $23.92 | $23.92 | $23.92 | $23.92 | $10.67 | 0 |
| 2015-09-23 | $24.06 | $24.06 | $24.06 | $24.06 | $10.73 | 0 |
| 2015-09-22 | $24.05 | $24.05 | $24.05 | $24.05 | $10.73 | 0 |
| 2015-09-21 | $24.34 | $24.34 | $24.34 | $24.34 | $10.86 | 0 |
| 2015-09-18 | $24.28 | $24.28 | $24.28 | $24.28 | $10.83 | 0 |
| 2015-09-17 | $24.65 | $24.65 | $24.65 | $24.65 | $11.00 | 0 |
| 2015-09-16 | $24.66 | $24.66 | $24.66 | $24.66 | $11.00 | 0 |
| 2015-09-15 | $24.50 | $24.50 | $24.50 | $24.50 | $10.93 | 0 |
| 2015-09-14 | $24.20 | $24.20 | $24.20 | $24.20 | $10.80 | 0 |
| 2015-09-11 | $24.32 | $24.32 | $24.32 | $24.32 | $10.85 | 0 |
| 2015-09-10 | $24.19 | $24.19 | $24.19 | $24.19 | $10.79 | 0 |
| 2015-09-09 | $24.06 | $24.06 | $24.06 | $24.06 | $10.73 | 0 |
| 2015-09-08 | $24.44 | $24.44 | $24.44 | $24.44 | $10.90 | 0 |
| 2015-09-04 | $23.82 | $23.82 | $23.82 | $23.82 | $10.63 | 0 |
| 2015-09-03 | $24.13 | $24.13 | $24.13 | $24.13 | $10.77 | 0 |
| 2015-09-02 | $24.16 | $24.16 | $24.16 | $24.16 | $10.78 | 0 |
| 2015-09-01 | $23.65 | $23.65 | $23.65 | $23.65 | $10.55 | 0 |
| 2015-08-31 | $24.32 | $24.32 | $24.32 | $24.32 | $10.85 | 0 |
| 2015-08-28 | $24.61 | $24.61 | $24.61 | $24.61 | $10.98 | 0 |
| 2015-08-27 | $24.60 | $24.60 | $24.60 | $24.60 | $10.98 | 0 |
| 2015-08-26 | $24.03 | $24.03 | $24.03 | $24.03 | $10.72 | 0 |
| 2015-08-25 | $23.09 | $23.09 | $23.09 | $23.09 | $10.30 | 0 |
| 2015-08-24 | $23.26 | $23.26 | $23.26 | $23.26 | $10.38 | 0 |
RAINIER LARGE CAP EQUITY FUND ORIGINAL (RIMEX) News Headlines
Recent RAINIER LARGE CAP EQUITY FUND ORIGINAL (RIMEX) News
Similar Companies to RAINIER LARGE CAP EQUITY FUND ORIGINAL (RIMEX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |