R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.26	10.46	10.18	10.24	2,734,102	+0.04(+0.39%)
Jan 30, 2024	10.38	10.58	10.15	10.20	3,648,134	-0.26(-2.49%)
Jan 29, 2024	10.33	10.52	10.10	10.46	2,248,928	+0.11(+1.06%)
Jan 26, 2024	10.22	10.52	10.14	10.35	3,358,717	+0.18(+1.77%)
Jan 25, 2024	10.60	10.60	9.975	10.17	3,042,098	-0.28(-2.68%)
Jan 24, 2024	10.57	10.63	10.12	10.45	3,862,037	+0.02(+0.19%)
Jan 23, 2024	10.69	10.78	10.36	10.43	2,929,623	-0.13(-1.23%)
Jan 22, 2024	9.950	10.68	9.950	10.56	4,020,879	+0.60(+6.02%)
Jan 19, 2024	10.00	10.27	9.615	9.960	4,336,655	-0.11(-1.09%)
Jan 18, 2024	9.550	10.19	9.475	10.07	4,949,642	+0.64(+6.79%)
Jan 17, 2024	9.250	9.890	9.250	9.430	6,001,525	+0.04(+0.43%)
Jan 16, 2024	9.110	9.440	8.955	9.390	5,042,456	+0.14(+1.51%)
Jan 12, 2024	9.140	9.270	8.870	9.250	5,647,393	+0.14(+1.54%)
Jan 11, 2024	9.250	9.270	8.945	9.110	4,763,331	-0.19(-2.04%)
Jan 10, 2024	9.200	9.350	9.035	9.300	4,461,181	+0.15(+1.64%)
Jan 09, 2024	9.740	9.740	9.130	9.150	5,556,329	-0.66(-6.73%)
Jan 08, 2024	10.00	10.09	9.665	9.810	5,058,258	-0.33(-3.25%)
Jan 05, 2024	10.07	10.24	9.850	10.14	2,280,558	-0.11(-1.07%)
Jan 04, 2024	10.08	10.36	10.07	10.25	3,466,784	+0.18(+1.79%)
Jan 03, 2024	10.61	10.61	9.995	10.07	2,734,321	-0.60(-5.62%)
Jan 02, 2024	10.47	10.95	10.41	10.67	2,755,965	+0.10(+0.95%)
Dec 29, 2023	10.64	10.71	10.51	10.57	2,309,986	-0.16(-1.49%)
Dec 28, 2023	10.68	10.87	10.63	10.73	1,701,515	+0.03(+0.28%)
Dec 27, 2023	10.69	10.77	10.56	10.70	1,858,109	+0.04(+0.38%)
Dec 26, 2023	10.61	10.71	10.47	10.66	2,072,215	+0.02(+0.19%)
Dec 22, 2023	10.54	10.70	10.46	10.64	2,894,035	+0.10(+0.95%)
Dec 21, 2023	10.23	10.55	10.13	10.54	2,917,311	+0.46(+4.56%)
Dec 20, 2023	10.56	10.71	10.08	10.08	4,699,935	-0.36(-3.45%)
Dec 19, 2023	10.32	10.53	10.19	10.44	7,666,032	+0.31(+3.06%)
Dec 18, 2023	10.47	10.47	10.10	10.13	4,271,894	-0.33(-3.15%)
Dec 15, 2023	11.09	11.36	10.41	10.46	7,925,405	-0.23(-2.15%)
Dec 14, 2023	11.00	11.35	10.58	10.69	6,215,010	-0.04(-0.37%)
Dec 13, 2023	9.550	10.73	9.550	10.73	6,619,337	+0.61(+6.03%)
Dec 12, 2023	10.21	10.37	9.770	10.12	9,958,274	-0.08(-0.78%)
Dec 11, 2023	10.39	10.39	9.890	10.20	5,258,567	-0.26(-2.49%)
Dec 08, 2023	10.35	10.61	10.06	10.46	4,424,094	+0.06(+0.58%)
Dec 07, 2023	11.14	11.23	10.31	10.40	5,968,654	-0.79(-7.06%)
Dec 06, 2023	11.42	12.13	11.09	11.19	12,801,878	+0.20(+1.82%)
Dec 05, 2023	11.71	11.73	10.95	10.99	4,488,040	-0.81(-6.86%)
Dec 04, 2023	10.82	11.94	10.70	11.80	4,167,508	+0.93(+8.56%)
Dec 01, 2023	10.53	11.03	10.44	10.87	5,334,418	+0.29(+2.74%)
Nov 30, 2023	10.70	10.87	10.38	10.58	3,523,237	-0.13(-1.21%)
Nov 29, 2023	10.73	11.18	10.63	10.71	2,598,671	+0.08(+0.75%)
Nov 28, 2023	10.67	10.73	10.49	10.63	2,124,831	-0.05(-0.47%)
Nov 27, 2023	10.71	10.79	10.54	10.68	2,261,332	-0.15(-1.39%)
Nov 24, 2023	10.67	10.86	10.58	10.83	823,701	+0.10(+0.93%)
Nov 22, 2023	10.60	10.87	10.55	10.73	1,717,465	+0.26(+2.48%)
Nov 21, 2023	10.70	10.78	10.37	10.47	2,455,434	-0.27(-2.51%)
Nov 20, 2023	10.62	10.88	10.51	10.74	1,687,446	+0.07(+0.66%)
Nov 17, 2023	10.69	10.72	10.38	10.67	2,768,219	+0.14(+1.33%)
Nov 16, 2023	10.68	10.73	10.43	10.53	1,868,959	-0.16(-1.50%)
Nov 15, 2023	10.62	11.15	10.62	10.69	3,391,968	+0.11(+1.04%)
Nov 14, 2023	10.22	10.58	10.11	10.58	3,435,153	+0.62(+6.22%)
Nov 13, 2023	10.25	10.28	9.560	9.960	5,880,392	-0.36(-3.49%)
Nov 10, 2023	10.45	10.48	10.25	10.32	2,719,394	-0.12(-1.15%)
Nov 09, 2023	10.88	10.93	10.40	10.44	2,962,383	-0.40(-3.69%)
Nov 08, 2023	10.89	10.95	10.60	10.84	2,281,372	+0.01(+0.09%)
Nov 07, 2023	10.67	10.96	10.66	10.83	3,828,221	+0.14(+1.31%)
Nov 06, 2023	11.51	11.59	10.62	10.69	3,497,980	-0.84(-7.29%)
Nov 03, 2023	11.00	11.76	10.84	11.53	4,639,313	+0.67(+6.17%)
Nov 02, 2023	11.52	11.52	10.28	10.86	7,245,721	-1.24(-10.25%)