Skip to main content
logo
TriMas Corporation (TRS)
NASDAQ: TRS · Real-Time Price · USD
34.92
-0.81 (-2.27%)
At close: Aug 1, 2025, 4:00 PM
34.24
-0.68 (-1.95%)
After-hours: Aug 1, 2025, 4:53 PM EDT

R1 RCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202535.5135.5534.2834.9234.92-2.27%510,743
Jul 31, 202535.3335.9334.9735.7335.730.08%567,599
Jul 30, 202535.0136.1834.4435.7035.702.38%1,133,847
Jul 29, 202536.4736.7733.7034.8734.8710.77%1,403,175
Jul 28, 202531.4031.6831.2031.4831.480.16%358,333
Jul 25, 202531.6631.7031.1331.4331.43-0.32%325,765
Jul 24, 202531.5131.7730.9031.5331.53-0.06%305,553
Jul 23, 202530.9031.7530.6731.5531.552.42%409,254
Jul 22, 202530.6231.0030.4430.8130.810.80%256,121
Jul 21, 202530.0030.9829.9330.5630.561.63%384,085
Jul 18, 202530.3130.5429.9530.0730.070.10%359,091
Jul 17, 202529.4630.1629.4030.0430.042.11%549,800
Jul 16, 202529.5229.7829.0729.4229.420.27%246,989
Jul 15, 202530.3630.3829.3329.3429.34-3.17%224,172
Jul 14, 202529.8330.4329.5530.3030.300.63%375,056
Jul 11, 202530.0030.2429.6530.1130.110.13%263,236
Jul 10, 202529.8430.2529.5530.0730.070.35%221,400
Jul 9, 202529.6730.0029.3929.9729.971.20%368,912
Jul 8, 202529.7629.7828.9829.6129.61-0.34%168,602
Jul 7, 202529.6530.0029.5529.7129.71-0.87%197,669
Jul 3, 202529.7630.0029.5329.9729.970.71%142,067
Jul 2, 202529.1130.1229.0529.7629.762.44%395,301
Jul 1, 202528.4329.2328.4329.0529.051.54%255,277
Jun 30, 202528.5028.7128.0328.6128.610.81%364,732
Jun 27, 202528.3928.7727.9828.3828.380.50%1,670,537
Jun 26, 202527.7628.2827.6428.2428.242.32%442,137
Jun 25, 202527.8827.8827.5327.6027.60-1.00%241,845
Jun 24, 202528.0028.0727.5427.8827.88-322,638
Jun 23, 202527.1927.8926.9127.8827.882.58%339,416
Jun 20, 202527.4627.8527.0127.1827.18-0.15%536,360
Jun 18, 202526.7827.2426.6827.2227.221.38%491,307
Jun 17, 202526.7927.0826.6826.8526.85-0.70%323,531
Jun 16, 202527.0727.4526.5727.0427.040.86%264,200
Jun 13, 202527.1227.3926.1626.8126.81-1.97%279,596
Jun 12, 202527.5027.7227.2527.3527.35-1.01%353,251
Jun 11, 202527.1527.8626.9827.6327.631.99%753,805
Jun 10, 202526.7527.4726.7527.0927.091.01%774,372
Jun 9, 202526.1426.8725.9226.8226.823.39%537,771
Jun 6, 202525.9826.1525.8025.9425.941.03%158,454
Jun 5, 202525.8026.1525.5825.6825.68-0.25%192,446
Jun 4, 202526.3326.5025.7225.7425.74-2.39%192,760
Jun 3, 202525.9326.4825.5926.3726.371.81%305,991
Jun 2, 202526.2026.7525.7925.9025.90-1.78%253,611
May 30, 202526.5026.6326.0726.3726.37-0.94%331,894
May 29, 202526.6226.7326.3826.6226.620.41%193,725
May 28, 202526.4226.6026.3526.5126.51-0.23%181,435
May 27, 202526.3326.6425.8926.5726.574.52%332,995
May 23, 202525.7725.8125.3525.4225.42-2.53%242,372
May 22, 202526.3426.3425.7126.0826.081.68%409,837
May 21, 202525.5425.7525.0325.6525.65-0.70%775,718