Sipex Company S.A. (BVB:SPX)
Romania flag Romania · Delayed Price · Currency is RON
0.2620
0.00 (0.00%)
At close: Jul 29, 2025

R1 RCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20250.260.260.260.260.26-30
Jul 28, 20250.260.260.260.260.261.55%44
Jul 24, 20250.260.260.260.260.26-0.77%10,234
Jul 23, 20250.260.260.260.260.26-0.76%3,938
Jul 22, 20250.260.260.260.260.26-4.38%3,724
Jul 21, 20250.280.280.270.270.275.38%2,156
Jul 18, 20250.280.280.260.260.26-5.80%312
Jul 17, 20250.280.280.280.280.28-0.72%1,881
Jul 16, 20250.270.280.270.280.282.96%10,152
Jul 15, 20250.260.270.260.270.276.30%240
Jul 11, 20250.280.280.250.250.25-325
Jul 10, 20250.260.260.250.250.25-0.78%4,149
Jul 9, 20250.260.260.260.260.26-10,000
Jul 7, 20250.260.280.260.260.26-7.91%3,620
Jul 4, 20250.280.280.280.280.28-202
Jul 3, 20250.280.280.280.280.28-0.71%1,000
Jul 2, 20250.280.280.280.280.281.45%30,111
Jul 1, 20250.250.280.250.280.282.22%14,324
Jun 30, 20250.270.270.270.270.278.87%510
Jun 27, 20250.250.250.250.250.25-9.49%74
Jun 26, 20250.270.270.270.270.27-57
Jun 25, 20250.270.270.270.270.27-0.72%598
Jun 24, 20250.260.280.260.280.286.98%20,379
Jun 23, 20250.260.260.260.260.267.50%43
Jun 19, 20250.250.260.240.240.24-6.25%1,318
Jun 17, 20250.240.260.240.260.266.67%4,666
Jun 16, 20250.240.250.240.240.24-1.64%50,569
Jun 13, 20250.240.240.240.240.242.52%54
Jun 11, 20250.240.240.240.240.24-3.25%46
Jun 10, 20250.250.250.250.250.254.24%55
Jun 6, 20250.240.250.240.240.24-0.84%240
Jun 5, 20250.240.240.240.240.24-48,000
Jun 4, 20250.230.240.230.240.24-0.83%154
Jun 3, 20250.240.240.240.240.241.69%4,016
Jun 2, 20250.230.240.230.240.245.36%1,121
May 30, 20250.230.250.220.220.221.82%25,384
May 29, 20250.220.230.220.220.22-3.51%663
May 28, 20250.230.230.230.230.230.88%2
May 27, 20250.220.230.220.230.231.80%40,436
May 26, 20250.220.220.220.220.22-0.89%550
May 23, 20250.220.230.200.220.226.67%193,234
May 22, 20250.220.230.210.210.21-5.41%199,246
May 21, 20250.220.220.220.220.220.91%1,052
May 20, 20250.240.240.220.220.22-9.84%59,565
May 19, 20250.220.240.220.240.249.91%111,059
May 16, 20250.210.250.210.220.22-11.20%2,822
May 15, 20250.210.250.210.250.25-0.79%26,956
May 14, 20250.240.260.210.250.24-3.08%52,453
May 13, 20250.260.260.260.260.258.33%23
May 12, 20250.240.240.240.240.23-7.69%40