Dna Group (T.R.) Ltd (TLV:DNA)
Israel · Delayed Price · Currency is ILS · Price in ILA 112.90
+3.70 (3.39%)
Jul 31, 2025, 5:24 PM IDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 109.20 | 112.90 | 108.10 | 112.00 | 112.00 | 2.56% | 178,219 |
| Jul 30, 2025 | 112.00 | 112.00 | 107.00 | 109.20 | 109.20 | -1.71% | 175,404 |
| Jul 29, 2025 | 111.20 | 116.70 | 109.20 | 111.10 | 111.10 | -0.09% | 104,403 |
| Jul 28, 2025 | 110.20 | 117.50 | 108.00 | 111.20 | 111.20 | 0.91% | 230,523 |
| Jul 27, 2025 | 111.00 | 113.00 | 109.20 | 110.20 | 110.20 | 0.73% | 63,899 |
| Jul 24, 2025 | 113.90 | 114.70 | 108.20 | 109.40 | 109.40 | -3.95% | 99,273 |
| Jul 23, 2025 | 110.20 | 114.50 | 108.10 | 113.90 | 113.90 | 3.36% | 239,026 |
| Jul 22, 2025 | 110.90 | 114.40 | 109.60 | 110.20 | 110.20 | -0.63% | 126,565 |
| Jul 21, 2025 | 114.60 | 114.60 | 110.00 | 110.90 | 110.90 | -2.38% | 214,658 |
| Jul 20, 2025 | 115.50 | 120.20 | 112.50 | 113.60 | 113.60 | -1.22% | 105,774 |
| Jul 17, 2025 | 115.00 | 121.80 | 114.60 | 115.00 | 115.00 | 7.68% | 836,498 |
| Jul 16, 2025 | 108.90 | 110.60 | 106.80 | 106.80 | 106.80 | -1.75% | 86,177 |
| Jul 15, 2025 | 107.00 | 110.70 | 107.00 | 108.70 | 108.70 | 1.59% | 168,568 |
| Jul 14, 2025 | 111.70 | 111.70 | 106.00 | 107.00 | 107.00 | -4.21% | 291,543 |
| Jul 13, 2025 | 109.50 | 114.00 | 108.80 | 111.70 | 111.70 | 2.01% | 218,111 |
| Jul 10, 2025 | 110.60 | 113.00 | 109.00 | 109.50 | 109.50 | -0.99% | 160,834 |
| Jul 9, 2025 | 109.30 | 114.90 | 108.00 | 110.60 | 110.60 | 1.19% | 461,231 |
| Jul 8, 2025 | 113.80 | 114.80 | 109.00 | 109.30 | 109.30 | -3.95% | 115,886 |
| Jul 7, 2025 | 114.80 | 116.80 | 112.40 | 113.80 | 113.80 | -0.87% | 80,020 |
| Jul 6, 2025 | 114.80 | 117.30 | 113.00 | 114.80 | 114.80 | - | 65,533 |
| Jul 3, 2025 | 115.00 | 117.70 | 112.00 | 114.80 | 114.80 | -0.17% | 199,219 |
| Jul 2, 2025 | 114.60 | 118.00 | 111.90 | 115.00 | 115.00 | 0.35% | 177,602 |
| Jul 1, 2025 | 111.60 | 117.60 | 111.60 | 114.60 | 114.60 | 2.69% | 430,353 |
| Jun 30, 2025 | 110.80 | 113.00 | 108.90 | 111.60 | 111.60 | 3.05% | 453,802 |
| Jun 29, 2025 | 106.30 | 108.80 | 106.20 | 108.30 | 108.30 | 1.88% | 71,044 |
| Jun 26, 2025 | 104.90 | 107.50 | 101.50 | 106.30 | 106.30 | 3.81% | 338,140 |
| Jun 25, 2025 | 100.80 | 103.40 | 98.00 | 102.40 | 102.40 | 1.59% | 455,388 |
| Jun 24, 2025 | 102.00 | 102.90 | 98.10 | 100.80 | 100.80 | 2.44% | 152,076 |
| Jun 23, 2025 | 98.40 | 100.00 | 96.30 | 98.40 | 98.40 | - | 111,586 |
| Jun 22, 2025 | 98.70 | 100.80 | 97.00 | 98.40 | 98.40 | -0.30% | 61,610 |
| Jun 19, 2025 | 98.30 | 99.90 | 96.20 | 98.70 | 98.70 | 0.41% | 234,262 |
| Jun 18, 2025 | 96.40 | 102.00 | 96.40 | 98.30 | 98.30 | 1.97% | 230,725 |
| Jun 17, 2025 | 96.90 | 100.00 | 95.70 | 96.40 | 96.40 | -0.52% | 325,020 |
| Jun 16, 2025 | 93.30 | 98.70 | 93.00 | 96.90 | 96.90 | 3.86% | 521,137 |
| Jun 15, 2025 | 92.90 | 95.80 | 88.30 | 93.30 | 93.30 | 0.76% | 372,244 |
| Jun 12, 2025 | 94.50 | 94.50 | 90.00 | 92.60 | 92.60 | -2.01% | 175,768 |
| Jun 11, 2025 | 96.40 | 99.40 | 93.90 | 94.50 | 94.50 | -1.97% | 154,061 |
| Jun 10, 2025 | 96.10 | 98.50 | 94.80 | 96.40 | 96.40 | 0.31% | 210,872 |
| Jun 9, 2025 | 98.20 | 98.20 | 93.40 | 96.10 | 96.10 | -2.14% | 37,475 |
| Jun 8, 2025 | 98.90 | 98.90 | 98.00 | 98.20 | 98.20 | -0.71% | 38,503 |
| Jun 5, 2025 | 99.70 | 103.10 | 96.60 | 98.90 | 98.90 | -0.80% | 371,215 |
| Jun 4, 2025 | 96.20 | 100.60 | 96.20 | 99.70 | 99.70 | 3.64% | 962,108 |
| Jun 3, 2025 | 101.20 | 103.00 | 95.00 | 96.20 | 96.20 | -4.94% | 336,820 |
| May 29, 2025 | 103.00 | 104.60 | 100.90 | 101.20 | 101.20 | -1.75% | 2,433,937 |
| May 28, 2025 | 102.00 | 106.30 | 102.00 | 103.00 | 103.00 | 0.98% | 1,157,856 |
| May 27, 2025 | 104.50 | 106.90 | 101.20 | 102.00 | 102.00 | -2.39% | 282,771 |
| May 26, 2025 | 101.40 | 105.10 | 101.40 | 104.50 | 104.50 | 3.06% | 35,352 |
| May 25, 2025 | 100.60 | 105.50 | 100.60 | 101.40 | 101.40 | 0.80% | 88,846 |
| May 22, 2025 | 103.80 | 107.80 | 100.10 | 100.60 | 100.60 | -3.08% | 93,872 |
| May 21, 2025 | 103.00 | 107.60 | 103.00 | 103.80 | 103.80 | 0.78% | 215,575 |