R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.14	25.64	24.66	25.23	719,400	-0.12(-0.47%)
Jan 28, 2021	24.22	25.58	24.05	25.35	1,007,777	+1.23(+5.10%)
Jan 27, 2021	25.29	25.41	24.06	24.12	991,856	-1.70(-6.58%)
Jan 26, 2021	26.62	26.73	25.76	25.82	727,717	-0.73(-2.75%)
Jan 25, 2021	26.63	27.22	26.34	26.55	1,201,534	+0.02(+0.08%)
Jan 22, 2021	25.89	26.53	25.61	26.53	691,700	+0.53(+2.04%)
Jan 21, 2021	25.55	26.54	25.22	26.00	1,556,112	+0.44(+1.72%)
Jan 20, 2021	25.46	25.70	25.22	25.56	680,647	+0.06(+0.24%)
Jan 19, 2021	25.83	26.10	25.45	25.50	758,927	-0.01(-0.04%)
Jan 15, 2021	25.64	25.86	25.30	25.51	829,200	-0.22(-0.86%)
Jan 14, 2021	25.53	26.22	25.53	25.73	732,567	+0.36(+1.42%)
Jan 13, 2021	24.84	25.60	24.36	25.37	648,915	+0.46(+1.85%)
Jan 12, 2021	24.63	25.12	24.60	24.91	1,044,245	+0.32(+1.30%)
Jan 11, 2021	23.61	24.67	23.50	24.59	1,016,564	+0.78(+3.28%)
Jan 08, 2021	23.80	24.07	23.33	23.81	619,900	+0.06(+0.25%)
Jan 07, 2021	23.90	24.00	23.47	23.75	659,357	-0.02(-0.08%)
Jan 06, 2021	23.26	23.93	23.07	23.77	1,836,068	+0.73(+3.17%)
Jan 05, 2021	23.35	23.73	23.02	23.04	984,253	-0.45(-1.92%)
Jan 04, 2021	24.18	24.32	23.15	23.49	1,002,966	-0.53(-2.21%)
Dec 31, 2020		24.02	24.02	24.02	963,926	-0.07(-0.29%)
Dec 30, 2020	23.97	24.19	23.80	24.09	963,926	+0.21(+0.88%)
Dec 29, 2020	23.95	24.13	23.43	23.88	726,348	-0.05(-0.21%)
Dec 28, 2020	23.83	24.03	23.67	23.93	670,803	+0.34(+1.44%)
Dec 24, 2020	23.50	23.87	23.40	23.59	477,300	+0.06(+0.25%)
Dec 23, 2020	23.44	23.75	23.41	23.53	560,192	+0.10(+0.43%)
Dec 22, 2020	22.94	23.47	22.79	23.43	554,213	+0.57(+2.49%)
Dec 21, 2020	22.38	23.04	22.27	22.86	1,110,543	+0.11(+0.48%)
Dec 18, 2020	22.91	22.97	22.59	22.75	1,627,800	-0.01(-0.04%)
Dec 17, 2020	22.34	22.89	22.34	22.76	613,553	+0.35(+1.56%)
Dec 16, 2020	22.45	22.58	22.14	22.41	439,766	+0.01(+0.04%)
Dec 15, 2020	21.85	22.59	21.80	22.40	456,350	+0.59(+2.71%)
Dec 14, 2020	21.75	22.24	21.58	21.81	421,614	+0.07(+0.32%)
Dec 11, 2020	22.17	22.57	21.48	21.74	625,800	-0.43(-1.94%)
Dec 10, 2020	21.67	22.21	21.57	22.17	1,295,329	+0.31(+1.42%)
Dec 09, 2020	21.96	22.29	21.58	21.86	1,256,298	+0.04(+0.18%)
Dec 08, 2020	21.46	21.89	21.40	21.82	1,473,800	+0.25(+1.16%)
Dec 07, 2020	21.06	21.72	21.05	21.57	604,704	+0.39(+1.84%)
Dec 04, 2020	21.15	21.53	20.85	21.18	1,181,900	+0.05(+0.24%)
Dec 03, 2020	20.84	21.52	20.78	21.13	665,561	+0.25(+1.20%)
Dec 02, 2020	20.64	21.00	20.47	20.88	424,945	+0.10(+0.48%)
Dec 01, 2020	21.16	21.29	20.37	20.78	640,817	+0.50(+2.47%)
Nov 30, 2020	20.46	20.61	20.20	20.28	1,015,629	-0.27(-1.31%)
Nov 27, 2020	20.30	20.70	20.14	20.55	307,400	+0.34(+1.68%)
Nov 25, 2020	20.30	20.44	20.18	20.21	778,300	-0.21(-1.03%)
Nov 24, 2020	20.39	20.69	20.18	20.42	746,384	+0.09(+0.44%)
Nov 23, 2020	20.44	20.44	20.10	20.33	942,947	+0.06(+0.30%)
Nov 20, 2020	20.04	20.41	20.02	20.27	448,600	+0.05(+0.25%)
Nov 19, 2020	20.05	20.28	19.93	20.22	273,056	+0.07(+0.35%)
Nov 18, 2020	20.57	20.74	20.15	20.15	433,449	-0.36(-1.76%)
Nov 17, 2020	20.04	20.55	19.90	20.51	560,450	+0.28(+1.38%)
Nov 16, 2020	20.25	20.59	19.90	20.23	714,380	+0.23(+1.15%)
Nov 13, 2020	19.91	20.20	19.71	20.00	746,800	+0.26(+1.32%)
Nov 12, 2020	19.81	20.12	19.52	19.74	836,986	-0.19(-0.95%)
Nov 11, 2020	19.50	20.08	19.30	19.93	1,408,704	+0.43(+2.21%)
Nov 10, 2020	19.20	19.65	18.96	19.50	956,116	+0.43(+2.25%)
Nov 09, 2020	19.54	19.98	18.92	19.07	1,193,164	+0.08(+0.42%)
Nov 06, 2020	18.46	19.08	18.25	18.99	689,800	+0.65(+3.54%)
Nov 05, 2020	18.14	18.52	17.92	18.34	980,204	+0.41(+2.26%)
Nov 04, 2020	18.15	18.79	17.70	17.93	1,489,220	-0.08(-0.42%)
Nov 03, 2020	17.63	18.58	16.62	18.01	2,729,317	-0.58(-3.12%)