Franklin Mutual Shares Fund Class Z (MUTHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.71
-0.27 (-1.04%)
Aug 1, 2025, 4:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Jul 31, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.37% |
| Jul 30, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.75% |
| Jul 29, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.15% |
| Jul 28, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.71% |
| Jul 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.04% |
| Jul 24, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.89% |
| Jul 23, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.63% |
| Jul 22, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.28% |
| Jul 21, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.11% |
| Jul 18, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.26% |
| Jul 17, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.30% |
| Jul 16, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.68% |
| Jul 15, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.53% |
| Jul 14, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.30% |
| Jul 11, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.63% |
| Jul 10, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.37% |
| Jul 9, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.26% |
| Jul 8, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.23% |
| Jul 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.93% |
| Jul 3, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.37% |
| Jul 2, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.04% |
| Jul 1, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.13% |
| Jun 30, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.34% |
| Jun 27, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.42% |
| Jun 26, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.81% |
| Jun 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.42% |
| Jun 24, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.81% |
| Jun 23, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.58% |
| Jun 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Jun 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.12% |
| Jun 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.81% |
| Jun 16, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.62% |
| Jun 13, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.22% |
| Jun 12, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.38% |
| Jun 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.23% |
| Jun 10, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.66% |
| Jun 9, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.23% |
| Jun 6, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.02% |
| Jun 5, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.08% |
| Jun 4, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.16% |
| Jun 3, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.34% |
| Jun 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.24% |
| May 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.36% |
| May 29, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.28% |
| May 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.83% |
| May 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.48% |
| May 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.12% |
| May 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.36% |
| May 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.99% |