Ahli Bank SAOG (MSM:ABOB)
Oman flag Oman · Delayed Price · Currency is OMR
0.1480
0.00 (0.00%)
At close: Aug 7, 2025

R1 RCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.150.150.150.150.15-20,000
Aug 6, 20250.150.150.150.150.15-1,137,190
Aug 5, 20250.150.150.150.150.15-448,046
Aug 4, 20250.150.150.150.150.15-0.67%1,120,000
Aug 3, 20250.150.150.150.150.15-0.67%3,903
Jul 31, 20250.150.150.150.150.15-35,000
Jul 30, 20250.150.150.150.150.15-40,073
Jul 29, 20250.150.150.150.150.15-5,186
Jul 28, 20250.150.150.150.150.15--
Jul 27, 20250.150.150.150.150.15--
Jul 24, 20250.150.150.150.150.15--
Jul 23, 20250.150.150.150.150.15-1.32%20,000
Jul 22, 20250.150.150.150.150.15-50,000
Jul 21, 20250.150.150.150.150.15--
Jul 20, 20250.150.150.150.150.15--
Jul 17, 20250.150.150.150.150.15-1.30%-
Jul 16, 20250.150.150.150.150.15-1.91%18,810
Jul 15, 20250.160.160.160.160.160.64%2,000
Jul 14, 20250.150.150.150.160.15--
Jul 13, 20250.150.150.150.160.15--
Jul 10, 20250.150.150.150.160.15--
Jul 9, 20250.160.160.160.160.152.63%80,000
Jul 8, 20250.150.150.150.150.15--
Jul 7, 20250.150.150.150.150.15--
Jul 6, 20250.150.150.150.150.15--
Jul 3, 20250.150.150.150.150.15-1,005
Jul 2, 20250.150.150.150.150.15-1.94%552
Jul 1, 20250.150.150.150.160.15--
Jun 30, 20250.160.160.160.160.15-1.90%1,316,672
Jun 26, 20250.160.160.160.160.161.94%1,793,665
Jun 25, 20250.160.160.160.160.15-6,764
Jun 24, 20250.150.160.150.160.151.97%1,047,667
Jun 23, 20250.160.160.150.150.15-1.94%2,400,453
Jun 22, 20250.150.150.150.160.15--
Jun 19, 20250.150.150.150.160.15--
Jun 18, 20250.150.150.150.160.15--
Jun 17, 20250.150.150.150.160.15--
Jun 16, 20250.150.150.150.160.15--
Jun 15, 20250.160.160.160.160.15-313,929
Jun 12, 20250.160.160.160.160.15-1.27%452
Jun 11, 20250.160.160.160.160.16--
Jun 10, 20250.160.160.160.160.16--
Jun 4, 20250.160.160.160.160.161.29%22,180
Jun 3, 20250.150.150.150.160.15--
Jun 2, 20250.160.160.150.160.15-1,146,800
Jun 1, 20250.160.160.160.160.15-844
May 29, 20250.150.150.150.160.15--
May 28, 20250.150.150.150.160.15--
May 27, 20250.150.150.150.160.15--
May 26, 20250.160.160.160.160.15-440,648