R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.290	5.340	5.130	5.150	235,760	-0.10(-1.90%)
Jan 30, 2018	5.300	5.360	5.240	5.250	161,978	-0.11(-2.05%)
Jan 29, 2018	5.250	5.430	5.210	5.360	552,710	+0.17(+3.28%)
Jan 26, 2018	5.020	5.260	5.010	5.190	205,247	+0.20(+4.01%)
Jan 25, 2018	4.840	5.090	4.690	4.990	320,518	+0.16(+3.31%)
Jan 24, 2018	4.470	4.920	4.470	4.830	293,236	+0.46(+10.53%)
Jan 23, 2018	4.310	4.400	4.259	4.370	74,627	+0.04(+0.92%)
Jan 22, 2018	4.290	4.375	4.270	4.330	97,068	+0.05(+1.17%)
Jan 19, 2018	4.250	4.360	4.200	4.280	131,511	+0.01(+0.23%)
Jan 18, 2018	4.390	4.390	4.250	4.270	94,482	-0.12(-2.73%)
Jan 17, 2018	4.400	4.400	4.310	4.390	101,622	+0.02(+0.46%)
Jan 16, 2018	4.420	4.520	4.330	4.370	141,575	-0.08(-1.80%)
Jan 12, 2018		4.450	4.450	4.450	0	+0.05(+1.14%)
Jan 11, 2018	4.300	4.460	4.210	4.400	216,043	+0.14(+3.29%)
Jan 10, 2018	4.230	4.250	4.200	4.260	86,080	+0.01(+0.24%)
Jan 09, 2018	4.210	4.270	4.210	4.250	143,718	+0.03(+0.71%)
Jan 08, 2018	4.110	4.270	4.048	4.220	221,285	+0.03(+0.72%)
Jan 05, 2018	4.140	4.210	4.060	4.190	177,731	+0.04(+0.96%)
Jan 04, 2018	4.220	4.240	3.971	4.150	280,512	-0.08(-1.89%)
Jan 03, 2018	4.400	4.400	4.150	4.230	283,713	-0.20(-4.51%)