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%)
Jan 02, 2018	4.420	4.500	4.380	4.430	264,940	+0.02(+0.45%)
Dec 29, 2017		4.410	4.410	4.410	0	+0.05(+1.15%)
Dec 28, 2017	4.430	4.450	4.330	4.360	220,769	-0.08(-1.80%)
Dec 27, 2017	4.510	4.640	4.420	4.440	139,006	-0.07(-1.55%)
Dec 26, 2017	4.480	4.590	4.420	4.510	115,486	+0.01(+0.22%)
Dec 22, 2017	4.430	4.520	4.400	4.500	245,930	+0.05(+1.12%)
Dec 21, 2017	4.340	4.500	4.290	4.450	234,511	+0.13(+3.01%)
Dec 20, 2017	4.380	4.420	4.290	4.320	128,441	-0.05(-1.14%)
Dec 19, 2017	4.400	4.460	4.330	4.370	200,863	-0.03(-0.68%)
Dec 18, 2017	4.490	4.580	4.380	4.400	244,705	-0.02(-0.45%)
Dec 15, 2017	4.250	4.450	4.250	4.420	867,349	+0.15(+3.51%)
Dec 14, 2017	4.300	4.300	4.230	4.270	220,767	-0.02(-0.47%)
Dec 13, 2017	4.180	4.300	4.180	4.290	216,862	+0.13(+3.12%)
Dec 12, 2017	4.250	4.300	4.150	4.160	344,177	-0.05(-1.19%)
Dec 11, 2017	3.910	4.240	3.900	4.210	705,472	+0.25(+6.31%)
Dec 08, 2017	4.070	4.130	3.910	3.960	269,318	-0.08(-1.98%)
Dec 07, 2017	3.980	4.120	3.960	4.040	100,442	+0.08(+2.02%)
Dec 06, 2017	3.960	3.998	3.930	3.960	90,330	+0.02(+0.51%)
Dec 05, 2017	4.000	4.000	3.900	3.940	124,098	-0.03(-0.76%)
Dec 04, 2017	4.050	4.120	3.950	3.970	215,819	-0.03(-0.75%)
Dec 01, 2017	3.890	4.090	3.880	4.000	235,334	+0.12(+3.09%)
Nov 30, 2017	4.040	4.090	3.830	3.880	680,824	-0.14(-3.48%)
Nov 29, 2017	3.860	4.180	3.710	4.020	581,809	+0.07(+1.77%)
Nov 28, 2017	3.960	3.970	3.841	3.950	145,471	+0.02(+0.51%)
Nov 27, 2017		4.000	3.810	3.930	231,911	+0.03(+0.77%)
Nov 24, 2017	3.910	3.930	3.850	3.900	83,233	+0.03(+0.78%)
Nov 22, 2017	3.860	3.940	3.860	3.870	170,934	+0.04(+1.04%)
Nov 21, 2017	3.760	3.890	3.750	3.830	268,413	+0.08(+2.13%)
Nov 20, 2017	3.840	3.840	3.641	3.750	161,192	-0.12(-3.10%)
Nov 17, 2017	3.760	3.900	3.740	3.870	160,483	+0.08(+2.11%)
Nov 16, 2017	3.770	3.870	3.770	3.790	143,299	+0.03(+0.80%)
Nov 15, 2017	3.670	3.790	3.625	3.760	181,825	+0.05(+1.35%)
Nov 14, 2017	3.670	3.750	3.620	3.710	148,734	+0.01(+0.27%)
Nov 13, 2017	3.650	3.710	3.580	3.700	101,992	+0.05(+1.37%)
Nov 10, 2017	3.650	3.700	3.560	3.650	150,874	+0.00(+0.00%)
Nov 09, 2017	3.620	3.690	3.560	3.650	152,012	+0.00(+0.00%)
Nov 08, 2017	3.730	3.770	3.640	3.650	382,999	-0.10(-2.67%)
Nov 07, 2017	3.830	3.830	3.700	3.750	524,177	-0.05(-1.32%)
Nov 06, 2017	3.890	3.890	3.780	3.800	221,702	-0.07(-1.81%)
Nov 03, 2017	3.920	3.930	3.840	3.870	188,862	-0.05(-1.28%)
Nov 02, 2017	3.890	3.974	3.840	3.920	589,983	+0.00(+0.00%)