ClearBridge Small Cap Growth Fund Class IS (LMOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.01
+0.52 (1.25%)
Jul 30, 2025, 4:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -1.52% |
| Jul 30, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 1.25% |
| Jul 29, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.55% |
| Jul 28, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.14% |
| Jul 25, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 1.04% |
| Jul 24, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.70% |
| Jul 23, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.73% |
| Jul 22, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 1.03% |
| Jul 21, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.61% |
| Jul 18, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.56% |
| Jul 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.05% |
| Jul 16, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 1.16% |
| Jul 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.44% |
| Jul 14, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.71% |
| Jul 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.54% |
| Jul 10, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.48% |
| Jul 9, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 1.39% |
| Jul 8, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.12% |
| Jul 7, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.92% |
| Jul 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.10% |
| Jul 2, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.71% |
| Jul 1, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.20% |
| Jun 30, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.10% |
| Jun 27, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Jun 26, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.02% |
| Jun 25, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -1.25% |
| Jun 24, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.29% |
| Jun 23, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 1.15% |
| Jun 20, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.08% |
| Jun 18, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.61% |
| Jun 17, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -1.00% |
| Jun 16, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.06% |
| Jun 13, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -1.54% |
| Jun 12, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.35% |
| Jun 11, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.12% |
| Jun 10, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.97% |
| Jun 9, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.02% |
| Jun 6, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1.16% |
| Jun 5, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.36% |
| Jun 4, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.48% |
| Jun 3, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.40% |
| Jun 2, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.60% |
| May 30, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.16% |
| May 29, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.10% |
| May 28, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.98% |
| May 27, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 2.10% |
| May 23, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.05% |
| May 22, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.13% |
| May 21, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -3.28% |
| May 20, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |