American Funds Global Insight 529-F-3 (CGVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.62
+0.41 (1.56%)
Aug 4, 2025, 4:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.56% |
| Aug 1, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.83% |
| Jul 31, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.60% |
| Jul 30, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.23% |
| Jul 29, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.34% |
| Jul 28, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.63% |
| Jul 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| Jul 24, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.04% |
| Jul 23, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.47% |
| Jul 22, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.15% |
| Jul 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.23% |
| Jul 18, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.11% |
| Jul 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.61% |
| Jul 16, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.11% |
| Jul 15, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.57% |
| Jul 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.23% |
| Jul 11, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.41% |
| Jul 10, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.11% |
| Jul 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.61% |
| Jul 8, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.04% |
| Jul 7, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.42% |
| Jul 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% |
| Jul 2, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.27% |
| Jul 1, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.45% |
| Jun 30, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.57% |
| Jun 27, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.73% |
| Jun 26, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.85% |
| Jun 25, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.31% |
| Jun 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.37% |
| Jun 23, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.79% |
| Jun 20, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.51% |
| Jun 18, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.04% |
| Jun 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% |
| Jun 16, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.55% |
| Jun 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.27% |
| Jun 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.50% |
| Jun 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.16% |
| Jun 10, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.04% |
| Jun 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jun 6, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.47% |
| Jun 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.23% |
| Jun 4, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.31% |
| Jun 3, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.04% |
| Jun 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.87% |
| May 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.04% |
| May 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.36% |
| May 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.63% |
| May 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.60% |
| May 23, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.12% |
| May 22, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% |