Morgan Stanley Inst Global Insgt R6 (MGZZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.17
+0.11 (0.55%)
Jul 31, 2025, 4:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.55% |
| Jul 30, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| Jul 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.99% |
| Jul 28, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.15% |
| Jul 25, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.85% |
| Jul 24, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.30% |
| Jul 23, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.30% |
| Jul 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.28% |
| Jul 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.44% |
| Jul 18, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.34% |
| Jul 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.99% |
| Jul 16, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.77% |
| Jul 15, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.55% |
| Jul 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.63% |
| Jul 11, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.16% |
| Jul 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.95% |
| Jul 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.37% |
| Jul 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.25% |
| Jul 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.60% |
| Jul 3, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.01% |
| Jul 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.18% |
| Jul 1, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -3.45% |
| Jun 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.21% |
| Jun 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% |
| Jun 26, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.51% |
| Jun 25, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.81% |
| Jun 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.01% |
| Jun 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.10% |
| Jun 20, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.68% |
| Jun 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.37% |
| Jun 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.09% |
| Jun 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.80% |
| Jun 13, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.15% |
| Jun 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.49% |
| Jun 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.41% |
| Jun 10, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.52% |
| Jun 9, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.10% |
| Jun 6, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.90% |
| Jun 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.42% |
| Jun 4, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.52% |
| Jun 3, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.58% |
| Jun 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.80% |
| May 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05% |
| May 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.11% |
| May 28, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% |
| May 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.44% |
| May 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.91% |
| May 22, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 2.14% |
| May 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.88% |
| May 20, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.43% |