R1 Rcm Inc (NQ: RCM )

21.50 USD -0.56 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

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 18.51 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.