SEI Institutional Managed Trust U.S. Managed Volatility Fund Class I (SEVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.66
-0.08 (-0.54%)
Jul 31, 2025, 8:07 AM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Jul 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Jul 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.81% |
| Jul 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Jul 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% |
| Jul 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| Jul 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.89% |
| Jul 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Jul 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.14% |
| Jul 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.34% |
| Jul 16, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Jul 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.15% |
| Jul 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.41% |
| Jul 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.95% |
| Jul 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Jul 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.20% |
| Jul 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.87% |
| Jul 3, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.89 | 0.61% |
| Jul 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.80 | -0.27% |
| Jul 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.84 | 0.81% |
| Jun 30, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.72 | 0.68% |
| Jun 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | 0.34% |
| Jun 26, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | 0.48% |
| Jun 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.50 | -0.89% |
| Jun 24, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.63 | 0.55% |
| Jun 23, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 0.76% |
| Jun 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | - |
| Jun 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | -0.28% |
| Jun 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | -0.82% |
| Jun 16, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | 0.48% |
| Jun 13, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.53 | -1.09% |
| Jun 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.69 | 0.55% |
| Jun 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | -0.34% |
| Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | 0.20% |
| Jun 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.63 | -0.27% |
| Jun 6, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.67 | 0.82% |
| Jun 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | -0.07% |
| Jun 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | -0.34% |
| Jun 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | 0.27% |
| Jun 2, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | - |
| May 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | 0.34% |
| May 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.52 | 0.28% |
| May 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | -0.75% |
| May 27, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | 1.25% |
| May 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.41 | -0.21% |
| May 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | -0.34% |
| May 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.49 | -1.36% |
| May 20, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.69 | -0.07% |