Dun & Bradstreet Holdings, Inc. (DNB)
NYSE: DNB · Real-Time Price · USD
9.11
+0.01 (0.11%)
Aug 1, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.11% | 2,487,258 |
| Jul 31, 2025 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | - | 2,124,969 |
| Jul 30, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 1,295,118 |
| Jul 29, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 3,238,643 |
| Jul 28, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -0.11% | 680,571 |
| Jul 25, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.22% | 1,115,307 |
| Jul 24, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.33% | 2,562,780 |
| Jul 23, 2025 | 9.11 | 9.13 | 9.10 | 9.13 | 9.13 | 0.11% | 2,887,766 |
| Jul 22, 2025 | 9.10 | 9.13 | 9.10 | 9.12 | 9.12 | 0.22% | 1,560,462 |
| Jul 21, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | - | 1,334,659 |
| Jul 18, 2025 | 9.11 | 9.12 | 9.10 | 9.10 | 9.10 | -0.11% | 5,746,093 |
| Jul 17, 2025 | 9.11 | 9.12 | 9.09 | 9.11 | 9.11 | -0.11% | 6,689,029 |
| Jul 16, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 0.11% | 2,857,548 |
| Jul 15, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | - | 1,046,070 |
| Jul 14, 2025 | 9.12 | 9.12 | 9.10 | 9.11 | 9.11 | - | 3,494,374 |
| Jul 11, 2025 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | - | 2,730,653 |
| Jul 10, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -0.11% | 2,006,260 |
| Jul 9, 2025 | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | - | 1,275,519 |
| Jul 8, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 0.11% | 1,478,365 |
| Jul 7, 2025 | 9.10 | 9.11 | 9.10 | 9.11 | 9.11 | 0.11% | 1,630,805 |
| Jul 3, 2025 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | - | 1,071,858 |
| Jul 2, 2025 | 9.10 | 9.11 | 9.09 | 9.10 | 9.10 | - | 2,450,652 |
| Jul 1, 2025 | 9.09 | 9.10 | 9.08 | 9.10 | 9.10 | 0.11% | 10,615,771 |
| Jun 30, 2025 | 9.08 | 9.09 | 9.08 | 9.09 | 9.09 | 0.11% | 3,086,406 |
| Jun 27, 2025 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | - | 2,541,630 |
| Jun 26, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | 0.11% | 1,986,686 |
| Jun 25, 2025 | 9.08 | 9.09 | 9.07 | 9.07 | 9.07 | -0.11% | 1,835,822 |
| Jun 24, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | - | 2,256,283 |
| Jun 23, 2025 | 9.08 | 9.08 | 9.07 | 9.08 | 9.08 | 0.11% | 6,571,182 |
| Jun 20, 2025 | 9.08 | 9.08 | 9.06 | 9.07 | 9.07 | - | 3,732,134 |
| Jun 18, 2025 | 9.07 | 9.08 | 9.06 | 9.07 | 9.07 | - | 4,687,710 |
| Jun 17, 2025 | 9.07 | 9.08 | 9.06 | 9.07 | 9.07 | 0.11% | 11,673,005 |
| Jun 16, 2025 | 9.06 | 9.09 | 9.05 | 9.06 | 9.06 | 0.22% | 8,119,487 |
| Jun 13, 2025 | 9.05 | 9.07 | 9.04 | 9.04 | 9.04 | -0.22% | 14,742,687 |
| Jun 12, 2025 | 9.06 | 9.07 | 9.05 | 9.06 | 9.06 | -0.11% | 3,889,091 |
| Jun 11, 2025 | 9.10 | 9.11 | 9.05 | 9.07 | 9.07 | - | 7,890,177 |
| Jun 10, 2025 | 9.03 | 9.07 | 9.02 | 9.07 | 9.07 | 0.55% | 9,518,395 |
| Jun 9, 2025 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | - | 2,077,800 |
| Jun 6, 2025 | 9.02 | 9.03 | 9.01 | 9.02 | 9.02 | 0.11% | 4,907,732 |
| Jun 5, 2025 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | -0.22% | 15,880,599 |
| Jun 4, 2025 | 9.04 | 9.04 | 9.02 | 9.03 | 9.03 | - | 5,111,772 |
| Jun 3, 2025 | 9.02 | 9.03 | 9.01 | 9.03 | 9.03 | 0.11% | 3,467,489 |
| Jun 2, 2025 | 9.01 | 9.03 | 9.00 | 9.02 | 9.02 | 0.11% | 3,086,856 |
| May 30, 2025 | 9.02 | 9.03 | 9.00 | 9.01 | 9.01 | -0.11% | 3,613,542 |
| May 29, 2025 | 9.00 | 9.03 | 9.00 | 9.02 | 9.02 | 0.22% | 3,019,140 |
| May 28, 2025 | 9.00 | 9.01 | 8.99 | 9.00 | 9.00 | - | 4,408,929 |
| May 27, 2025 | 9.01 | 9.01 | 8.99 | 9.00 | 9.00 | 0.11% | 3,289,404 |
| May 23, 2025 | 8.98 | 9.00 | 8.98 | 8.99 | 8.99 | - | 5,950,502 |
| May 22, 2025 | 8.99 | 9.00 | 8.98 | 8.99 | 8.99 | 0.11% | 4,230,350 |
| May 21, 2025 | 9.00 | 9.02 | 8.98 | 8.98 | 8.98 | -0.33% | 3,224,825 |