Barita Investments Limited (JMSE:BIL)
Jamaica · Delayed Price · Currency is JMD 70.00
-0.04 (-0.06%)
At close: Jul 30, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 70.00 | 70.04 | 70.00 | 70.00 | 70.00 | -0.06% | 85,722 |
| Jul 29, 2025 | 70.04 | 70.04 | 70.00 | 70.04 | 70.04 | 0.01% | 432 |
| Jul 28, 2025 | 70.03 | 70.04 | 70.03 | 70.03 | 70.03 | -0.03% | 663 |
| Jul 25, 2025 | 70.05 | 70.05 | 70.01 | 70.05 | 70.05 | 0.04% | 2,091 |
| Jul 24, 2025 | 70.02 | 70.02 | 70.01 | 70.02 | 70.02 | 0.01% | 4,469 |
| Jul 23, 2025 | 70.01 | 70.02 | 70.01 | 70.01 | 70.01 | -0.01% | 1,514 |
| Jul 22, 2025 | 70.02 | 70.05 | 70.00 | 70.02 | 70.02 | 0.01% | 5,994 |
| Jul 21, 2025 | 70.01 | 70.01 | 70.00 | 70.01 | 70.01 | -0.01% | 20,066 |
| Jul 18, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.04% | 890 |
| Jul 17, 2025 | 70.05 | 70.05 | 70.02 | 70.05 | 70.05 | - | 5,517 |
| Jul 16, 2025 | 70.05 | 70.05 | 70.00 | 70.05 | 70.05 | 0.01% | 7,751 |
| Jul 15, 2025 | 70.04 | 70.05 | 70.04 | 70.04 | 70.04 | -0.01% | 151 |
| Jul 14, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.07% | 12 |
| Jul 11, 2025 | 70.10 | 70.10 | 70.00 | 70.10 | 70.10 | 0.11% | 3,429 |
| Jul 10, 2025 | 70.02 | 70.02 | 70.00 | 70.02 | 70.02 | 0.01% | 1,457 |
| Jul 9, 2025 | 70.01 | 70.10 | 70.00 | 70.01 | 70.01 | -0.06% | 1,054 |
| Jul 8, 2025 | 70.05 | 70.05 | 70.00 | 70.05 | 70.05 | -0.06% | 3,690 |
| Jul 7, 2025 | 70.09 | 70.10 | 70.09 | 70.09 | 70.09 | 0.09% | 70 |
| Jul 4, 2025 | 70.03 | 70.08 | 70.03 | 70.03 | 70.03 | -0.10% | 20,545 |
| Jul 3, 2025 | 70.10 | 70.10 | 70.05 | 70.10 | 70.10 | - | 3,130 |
| Jul 2, 2025 | 70.10 | 70.44 | 70.10 | 70.10 | 70.10 | -0.07% | 7,352 |
| Jul 1, 2025 | 70.15 | 70.28 | 70.12 | 70.15 | 70.15 | -0.14% | 4,790 |
| Jun 30, 2025 | 70.25 | 70.25 | 69.99 | 70.25 | 70.25 | -0.04% | 5,667 |
| Jun 27, 2025 | 70.28 | 70.28 | 69.50 | 70.28 | 70.28 | 0.03% | 8,924 |
| Jun 26, 2025 | 70.26 | 70.26 | 70.00 | 70.26 | 70.26 | -0.01% | 11,303 |
| Jun 25, 2025 | 70.27 | 70.28 | 70.27 | 70.27 | 70.27 | -0.20% | 57 |
| Jun 24, 2025 | 70.41 | 70.41 | 70.29 | 70.41 | 70.41 | 0.17% | 8,862 |
| Jun 23, 2025 | 70.29 | 70.91 | 70.29 | 70.29 | 70.29 | -0.96% | 10,542 |
| Jun 20, 2025 | 70.97 | 70.97 | 70.30 | 70.97 | 70.97 | 1.39% | 70,007 |
| Jun 19, 2025 | 70.00 | 70.45 | 70.00 | 70.00 | 70.00 | - | 2,019 |
| Jun 18, 2025 | 70.00 | 70.45 | 70.00 | 70.00 | 70.00 | -0.03% | 12,326 |
| Jun 17, 2025 | 70.02 | 70.33 | 69.71 | 70.02 | 70.02 | -1.09% | 4,111 |
| Jun 16, 2025 | 70.79 | 70.79 | 70.00 | 70.79 | 70.79 | 1.09% | 1,366 |
| Jun 13, 2025 | 70.03 | 70.97 | 70.01 | 70.03 | 70.03 | -0.24% | 849 |
| Jun 12, 2025 | 70.20 | 70.97 | 70.20 | 70.20 | 70.20 | - | 1,430 |
| Jun 11, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.27% | 218 |
| Jun 10, 2025 | 70.01 | 70.98 | 70.01 | 70.01 | 70.01 | -1.37% | 12,966 |
| Jun 9, 2025 | 70.98 | 70.98 | 70.46 | 70.98 | 70.98 | -0.01% | 162 |
| Jun 6, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.01% | 1,436 |
| Jun 5, 2025 | 71.00 | 71.00 | 70.01 | 71.00 | 71.00 | 1.43% | 2,224 |
| Jun 4, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.30% | 1,609 |
| Jun 3, 2025 | 70.92 | 71.15 | 70.92 | 70.92 | 70.92 | -0.34% | 8,340 |
| Jun 2, 2025 | 71.16 | 71.16 | 71.00 | 71.16 | 71.16 | 0.23% | 11,439 |
| May 30, 2025 | 71.00 | 71.00 | 70.98 | 71.00 | 71.00 | - | 1,209 |
| May 29, 2025 | 71.00 | 71.00 | 70.99 | 71.00 | 71.00 | 0.01% | 482 |
| May 28, 2025 | 70.99 | 71.01 | 70.99 | 70.99 | 70.99 | -0.01% | 3,449 |
| May 27, 2025 | 71.00 | 71.16 | 71.00 | 71.00 | 71.00 | -0.25% | 234 |
| May 26, 2025 | 71.18 | 71.18 | 70.35 | 71.18 | 71.18 | 0.15% | 190 |
| May 22, 2025 | 71.07 | 71.18 | 71.07 | 71.07 | 71.07 | 0.07% | 298 |
| May 21, 2025 | 71.02 | 71.18 | 71.02 | 71.02 | 71.02 | -0.22% | 8,271 |