Bitwise 10 Crypto Index Fund (BITW)
OTCMKTS · Delayed Price · Currency is USD
71.06
-2.81 (-3.81%)
Aug 1, 2025, 3:57 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.00 | 73.25 | 71.00 | 71.06 | 71.06 | -3.81% | 86,082 |
| Jul 31, 2025 | 74.65 | 75.33 | 73.87 | 73.87 | 73.87 | -0.18% | 49,617 |
| Jul 30, 2025 | 75.06 | 75.60 | 72.83 | 74.00 | 74.00 | -1.10% | 91,792 |
| Jul 29, 2025 | 75.82 | 76.00 | 74.65 | 74.82 | 74.82 | -0.57% | 48,043 |
| Jul 28, 2025 | 76.00 | 76.79 | 75.08 | 75.25 | 75.25 | 0.80% | 67,615 |
| Jul 25, 2025 | 74.81 | 75.12 | 74.00 | 74.65 | 74.65 | -1.78% | 45,044 |
| Jul 24, 2025 | 76.19 | 76.96 | 75.45 | 76.00 | 76.00 | -0.01% | 64,853 |
| Jul 23, 2025 | 76.64 | 76.64 | 75.00 | 76.01 | 76.01 | -1.27% | 56,917 |
| Jul 22, 2025 | 76.86 | 77.50 | 76.21 | 76.99 | 76.99 | 0.91% | 55,445 |
| Jul 21, 2025 | 76.64 | 77.69 | 76.02 | 76.29 | 76.29 | 0.38% | 72,287 |
| Jul 18, 2025 | 78.00 | 78.01 | 75.52 | 76.00 | 76.00 | 0.26% | 72,693 |
| Jul 17, 2025 | 75.44 | 76.21 | 74.58 | 75.80 | 75.80 | 0.85% | 78,455 |
| Jul 16, 2025 | 73.21 | 75.43 | 73.21 | 75.16 | 75.16 | 3.51% | 72,893 |
| Jul 15, 2025 | 73.44 | 73.59 | 71.50 | 72.61 | 72.61 | -1.88% | 101,749 |
| Jul 14, 2025 | 75.00 | 75.00 | 73.12 | 74.00 | 74.00 | 1.51% | 75,055 |
| Jul 11, 2025 | 72.00 | 73.54 | 71.91 | 72.90 | 72.90 | 4.39% | 105,548 |
| Jul 10, 2025 | 69.99 | 70.40 | 68.79 | 69.84 | 69.84 | 1.37% | 611,420 |
| Jul 9, 2025 | 68.36 | 69.50 | 67.70 | 68.89 | 68.89 | 1.01% | 198,611 |
| Jul 8, 2025 | 66.10 | 68.20 | 65.99 | 68.20 | 68.20 | 4.38% | 51,734 |
| Jul 7, 2025 | 67.04 | 67.46 | 65.34 | 65.34 | 65.34 | -3.86% | 94,976 |
| Jul 3, 2025 | 67.90 | 68.49 | 67.78 | 67.96 | 67.96 | 0.04% | 18,784 |
| Jul 2, 2025 | 66.14 | 68.28 | 66.14 | 67.94 | 67.94 | 3.44% | 57,557 |
| Jul 1, 2025 | 65.55 | 65.93 | 64.86 | 65.68 | 65.68 | -0.15% | 53,722 |
| Jun 30, 2025 | 65.21 | 66.43 | 64.78 | 65.78 | 65.78 | 1.67% | 84,046 |
| Jun 27, 2025 | 65.33 | 65.65 | 64.64 | 64.70 | 64.70 | -1.07% | 46,674 |
| Jun 26, 2025 | 65.61 | 65.88 | 65.02 | 65.40 | 65.40 | -0.91% | 28,781 |
| Jun 25, 2025 | 66.00 | 67.40 | 65.36 | 66.00 | 66.00 | 3.13% | 69,837 |
| Jun 24, 2025 | 62.48 | 65.24 | 62.48 | 64.00 | 64.00 | 4.30% | 156,111 |
| Jun 23, 2025 | 61.68 | 61.78 | 60.27 | 61.36 | 61.36 | -0.84% | 125,748 |
| Jun 20, 2025 | 63.10 | 63.28 | 61.70 | 61.88 | 61.88 | -0.37% | 80,169 |
| Jun 18, 2025 | 61.55 | 62.63 | 61.01 | 62.11 | 62.11 | -0.26% | 54,368 |
| Jun 17, 2025 | 63.04 | 63.10 | 61.15 | 62.27 | 62.27 | -3.51% | 50,441 |
| Jun 16, 2025 | 63.45 | 64.60 | 63.37 | 64.53 | 64.53 | 3.48% | 74,234 |
| Jun 13, 2025 | 62.75 | 63.33 | 61.91 | 62.36 | 62.36 | -3.32% | 55,289 |
| Jun 12, 2025 | 64.52 | 65.09 | 63.60 | 64.50 | 64.50 | -1.21% | 46,293 |
| Jun 11, 2025 | 64.75 | 65.45 | 64.55 | 65.29 | 65.29 | 0.87% | 33,248 |
| Jun 10, 2025 | 63.40 | 64.74 | 63.20 | 64.73 | 64.73 | 2.10% | 36,555 |
| Jun 9, 2025 | 61.51 | 63.45 | 61.22 | 63.40 | 63.40 | 4.12% | 46,617 |
| Jun 6, 2025 | 60.55 | 61.22 | 60.55 | 60.89 | 60.89 | 1.29% | 28,683 |
| Jun 5, 2025 | 61.47 | 61.49 | 60.12 | 60.12 | 60.12 | -2.17% | 62,570 |
| Jun 4, 2025 | 60.74 | 61.69 | 60.74 | 61.45 | 61.45 | -0.41% | 21,436 |
| Jun 3, 2025 | 60.63 | 61.99 | 60.51 | 61.70 | 61.70 | 2.74% | 37,165 |
| Jun 2, 2025 | 59.74 | 60.31 | 59.19 | 60.05 | 60.05 | -0.41% | 46,397 |
| May 30, 2025 | 59.00 | 60.60 | 58.84 | 60.30 | 60.30 | 0.29% | 88,847 |
| May 29, 2025 | 61.87 | 62.26 | 59.96 | 60.13 | 60.13 | -1.95% | 25,029 |
| May 28, 2025 | 62.64 | 62.72 | 61.10 | 61.32 | 61.32 | -2.64% | 35,380 |
| May 27, 2025 | 63.77 | 63.77 | 62.58 | 62.99 | 62.99 | 0.78% | 44,111 |
| May 23, 2025 | 63.00 | 63.75 | 62.50 | 62.50 | 62.50 | -2.45% | 57,585 |
| May 22, 2025 | 63.68 | 64.49 | 63.02 | 64.07 | 64.07 | 2.73% | 67,170 |
| May 21, 2025 | 60.72 | 62.49 | 60.00 | 62.37 | 62.37 | 2.53% | 107,595 |