Nuveen Quant Small Cap Equity Fund Retirement Class (TRSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.77
+0.43 (2.48%)
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 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.48% |
| Aug 1, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.92% |
| Jul 31, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.79% |
| Jul 30, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.11% |
| Jul 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Jul 28, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.17% |
| Jul 25, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% |
| Jul 24, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.45% |
| Jul 23, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.47% |
| Jul 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.45% |
| Jul 21, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.28% |
| Jul 18, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.51% |
| Jul 17, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.91% |
| Jul 16, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.63% |
| Jul 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.79% |
| Jul 14, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.85% |
| Jul 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.28% |
| Jul 10, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.06% |
| Jul 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% |
| Jul 8, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% |
| Jul 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.39% |
| Jul 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.13% |
| Jul 2, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.97% |
| Jul 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.57% |
| Jun 30, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.17% |
| Jun 27, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.11% |
| Jun 26, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.63% |
| Jun 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.98% |
| Jun 24, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.23% |
| Jun 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.00% |
| Jun 20, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.18% |
| Jun 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.18% |
| Jun 17, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.65% |
| Jun 16, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.19% |
| Jun 13, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.92% |
| Jun 12, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.29% |
| Jun 11, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.29% |
| Jun 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.29% |
| Jun 9, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.29% |
| Jun 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.54% |
| Jun 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Jun 4, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.53% |
| Jun 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.19% |
| Jun 2, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.48% |
| May 30, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| May 29, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.30% |
| May 28, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.83% |
| May 27, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.37% |
| May 23, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |
| May 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.18% |