Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna (PSZKY)
OTCMKTS · Delayed Price · Currency is USD
22.30
-0.73 (-3.18%)
Aug 13, 2025, 3:51 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.70 | 22.76 | 21.94 | 22.30 | 22.30 | -3.18% | 16,773 |
| Aug 12, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - | 223 |
| Aug 11, 2025 | 21.80 | 23.84 | 21.80 | 23.03 | 23.03 | -0.50% | 2,071 |
| Aug 8, 2025 | 23.23 | 23.23 | 23.15 | 23.15 | 23.15 | 4.04% | 964 |
| Aug 7, 2025 | 22.16 | 22.25 | 21.90 | 22.25 | 22.25 | 11.53% | 3,027 |
| Aug 6, 2025 | 19.95 | 21.68 | 19.95 | 19.95 | 19.95 | -2.21% | 3,482 |
| Aug 5, 2025 | 21.04 | 21.04 | 20.30 | 20.40 | 20.40 | -8.40% | 2,227 |
| Aug 4, 2025 | 23.10 | 23.10 | 22.16 | 22.27 | 20.74 | -2.50% | 2,880 |
| Aug 1, 2025 | 22.84 | 23.00 | 22.40 | 22.84 | 21.27 | 3.72% | 1,858 |
| Jul 31, 2025 | 22.03 | 22.71 | 21.15 | 22.02 | 20.51 | 0.09% | 2,368 |
| Jul 30, 2025 | 21.58 | 22.00 | 21.58 | 22.00 | 20.49 | 3.72% | 2,963 |
| Jul 29, 2025 | 23.96 | 24.00 | 21.21 | 21.21 | 19.75 | -4.03% | 1,453 |
| Jul 28, 2025 | 23.79 | 23.79 | 22.10 | 22.10 | 20.58 | 6.97% | 2,716 |
| Jul 25, 2025 | 19.83 | 22.49 | 19.83 | 20.66 | 19.24 | -6.09% | 7,150 |
| Jul 24, 2025 | 22.85 | 24.20 | 21.50 | 22.00 | 20.49 | 3.04% | 2,487 |
| Jul 23, 2025 | 22.47 | 23.41 | 21.06 | 21.35 | 19.88 | 1.14% | 1,339 |
| Jul 22, 2025 | 21.74 | 24.10 | 21.11 | 21.11 | 19.66 | -7.00% | 1,526 |
| Jul 21, 2025 | 21.65 | 23.71 | 21.65 | 22.70 | 21.14 | 1.11% | 2,435 |
| Jul 18, 2025 | 24.80 | 24.80 | 22.45 | 22.45 | 20.91 | 2.46% | 1,042 |
| Jul 17, 2025 | 22.25 | 22.38 | 21.91 | 21.91 | 20.41 | -0.72% | 2,026 |
| Jul 16, 2025 | 21.11 | 23.57 | 21.11 | 22.07 | 20.55 | 4.80% | 3,784 |
| Jul 15, 2025 | 22.29 | 22.29 | 21.06 | 21.06 | 19.61 | 0.77% | 893 |
| Jul 14, 2025 | 21.15 | 22.11 | 20.90 | 20.90 | 19.47 | -1.80% | 2,068 |
| Jul 11, 2025 | 23.60 | 23.60 | 21.01 | 21.28 | 19.82 | -9.78% | 16,957 |
| Jul 10, 2025 | 22.98 | 23.59 | 20.66 | 23.59 | 21.97 | -1.26% | 4,157 |
| Jul 9, 2025 | 24.05 | 24.05 | 20.96 | 23.89 | 22.25 | 7.47% | 3,946 |
| Jul 8, 2025 | 21.44 | 23.80 | 20.65 | 22.23 | 20.70 | -3.14% | 2,110 |
| Jul 7, 2025 | 22.68 | 22.95 | 20.51 | 22.95 | 21.37 | 6.47% | 912 |
| Jul 3, 2025 | 22.42 | 23.29 | 21.56 | 21.56 | 20.08 | 0.49% | 906 |
| Jul 2, 2025 | 20.50 | 21.92 | 20.05 | 21.45 | 19.98 | 5.28% | 14,396 |
| Jul 1, 2025 | 20.53 | 20.53 | 20.38 | 20.38 | 18.98 | -1.69% | 1,649 |
| Jun 30, 2025 | 20.51 | 20.73 | 20.51 | 20.73 | 19.30 | 2.35% | 1,384 |
| Jun 27, 2025 | 20.28 | 20.28 | 19.88 | 20.25 | 18.86 | 4.65% | 5,649 |
| Jun 26, 2025 | 20.08 | 20.30 | 19.35 | 19.35 | 18.02 | 0.91% | 4,630 |
| Jun 25, 2025 | 18.66 | 19.62 | 18.66 | 19.18 | 17.86 | -2.91% | 6,941 |
| Jun 24, 2025 | 19.33 | 19.75 | 18.81 | 19.75 | 18.39 | 8.07% | 1,614 |
| Jun 23, 2025 | 19.09 | 20.30 | 18.05 | 18.28 | 17.02 | -3.25% | 5,073 |
| Jun 20, 2025 | 18.31 | 18.89 | 18.31 | 18.89 | 17.59 | 0.03% | 6,516 |
| Jun 18, 2025 | 20.69 | 20.69 | 18.04 | 18.88 | 17.59 | -6.29% | 2,829 |
| Jun 17, 2025 | 19.05 | 20.84 | 19.05 | 20.15 | 18.77 | -3.54% | 30,188 |
| Jun 16, 2025 | 19.53 | 21.10 | 19.01 | 20.89 | 19.46 | 9.42% | 4,795 |
| Jun 13, 2025 | 20.89 | 21.05 | 19.09 | 19.09 | 17.78 | -5.11% | 2,504 |
| Jun 12, 2025 | 20.89 | 20.89 | 19.92 | 20.12 | 18.74 | 0.35% | 1,412 |
| Jun 11, 2025 | 19.63 | 20.05 | 19.63 | 20.05 | 18.67 | 0.53% | 3,869 |
| Jun 10, 2025 | 20.58 | 20.58 | 19.95 | 19.95 | 18.58 | 8.63% | 638 |
| Jun 9, 2025 | 20.64 | 20.76 | 18.36 | 18.36 | 17.10 | -2.67% | 3,922 |
| Jun 6, 2025 | 19.60 | 19.79 | 18.86 | 18.86 | 17.57 | -2.77% | 6,910 |
| Jun 5, 2025 | 18.06 | 20.90 | 18.06 | 19.40 | 18.07 | 5.38% | 3,025 |
| Jun 4, 2025 | 21.30 | 21.30 | 18.41 | 18.41 | 17.15 | -2.33% | 1,409 |
| Jun 3, 2025 | 18.26 | 18.86 | 18.26 | 18.85 | 17.56 | -10.20% | 1,483 |