R1 Rcm Inc (NQ: RCM )

21.74 USD -0.20 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.290 8.500 8.235 8.470 1,100,519 +0.27(+3.29%)
Oct 30, 2018 8.330 8.510 8.110 8.200 601,683 -0.11(-1.32%)
Oct 29, 2018 8.800 8.850 8.170 8.310 1,338,134 -0.36(-4.15%)
Oct 26, 2018 8.410 8.870 8.410 8.670 1,083,300 -0.03(-0.34%)
Oct 25, 2018 8.490 8.820 8.400 8.700 740,317 +0.31(+3.69%)
Oct 24, 2018 8.560 8.800 8.370 8.390 1,403,039 -0.22(-2.56%)
Oct 23, 2018 8.570 8.730 8.270 8.610 897,258 -0.09(-1.03%)
Oct 22, 2018 8.650 8.820 8.545 8.700 929,949 +0.12(+1.40%)
Oct 19, 2018 8.460 8.750 8.420 8.580 913,900 +0.09(+1.06%)
Oct 18, 2018 8.600 8.810 8.295 8.490 885,121 -0.11(-1.28%)
Oct 17, 2018 8.610 8.650 8.360 8.600 655,634 -0.01(-0.12%)
Oct 16, 2018 8.190 8.630 8.140 8.610 467,193 +0.51(+6.30%)
Oct 15, 2018 8.080 8.160 7.910 8.100 485,024 -0.02(-0.25%)
Oct 12, 2018 8.410 8.540 8.000 8.120 706,400 -0.05(-0.61%)
Oct 11, 2018 8.470 8.850 8.145 8.170 1,551,447 -0.27(-3.20%)
Oct 10, 2018 9.090 9.140 8.400 8.440 771,120 -0.71(-7.76%)
Oct 09, 2018 9.160 9.390 9.120 9.150 341,282 -0.04(-0.44%)
Oct 08, 2018 9.250 9.380 8.915 9.190 823,813 -0.07(-0.76%)
Oct 05, 2018 9.180 9.310 8.970 9.260 552,800 +0.12(+1.31%)
Oct 04, 2018 9.230 9.400 9.000 9.140 596,891 -0.14(-1.51%)
Oct 03, 2018 9.350 9.350 8.960 9.280 755,958 -0.05(-0.54%)
Oct 02, 2018 9.960 9.960 9.200 9.330 1,002,389 -0.68(-6.79%)
Oct 01, 2018 10.20 10.39 9.995 10.01 666,241 -0.15(-1.48%)
Sep 28, 2018 9.680 10.19 9.550 10.16 1,828,800 +0.48(+4.96%)
Sep 27, 2018 9.590 9.690 9.360 9.680 529,845 +0.14(+1.47%)
Sep 26, 2018 9.810 9.850 9.490 9.540 492,991 -0.23(-2.35%)
Sep 25, 2018 9.720 9.865 9.670 9.770 607,941 +0.03(+0.31%)
Sep 24, 2018 9.630 9.920 9.530 9.740 751,375 +0.13(+1.35%)
Sep 21, 2018 9.550 9.650 9.280 9.610 1,340,300 +0.06(+0.63%)
Sep 20, 2018 9.450 9.550 9.300 9.550 330,241 +0.13(+1.38%)
Sep 19, 2018 9.500 9.590 9.330 9.420 415,673 -0.09(-0.95%)
Sep 18, 2018 9.460 9.760 9.400 9.510 375,212 +0.05(+0.53%)
Sep 17, 2018 9.790 9.852 9.330 9.460 610,993 -0.44(-4.44%)
Sep 14, 2018 9.920 10.05 9.550 9.900 517,900 +0.00(+0.00%)
Sep 13, 2018 9.900 10.04 9.790 9.900 418,615 +0.02(+0.20%)
Sep 12, 2018 9.980 10.01 9.620 9.880 652,594 -0.10(-1.00%)
Sep 11, 2018 9.470 9.990 9.270 9.980 988,118 +0.70(+7.54%)
Sep 10, 2018 9.300 9.350 9.060 9.280 605,520 +0.07(+0.76%)
Sep 07, 2018 9.510 9.670 9.140 9.210 710,100 -0.39(-4.06%)
Sep 06, 2018 9.530 9.750 9.470 9.600 982,964 +0.09(+1.00%)
Sep 05, 2018 10.48 10.55 9.440 9.505 1,263,969 -1.12(-10.58%)
Sep 04, 2018 10.38 11.00 10.07 10.63 889,877 +0.66(+6.62%)
Aug 31, 2018 9.970 9.970 9.970 0 +0.07(+0.71%)
Aug 30, 2018 9.840 10.01 9.810 9.900 550,698 +0.05(+0.51%)
Aug 29, 2018 9.580 10.04 9.510 9.850 986,489 +0.22(+2.28%)
Aug 28, 2018 9.520 9.860 9.520 9.630 894,470 +0.15(+1.58%)
Aug 27, 2018 9.200 9.650 9.190 9.480 1,490,660 +0.29(+3.16%)
Aug 24, 2018 8.700 9.250 8.630 9.190 785,800 +0.33(+3.72%)
Aug 23, 2018 8.830 8.920 8.780 8.860 342,955 +0.03(+0.34%)
Aug 22, 2018 8.740 8.890 8.640 8.830 361,197 +0.09(+1.03%)
Aug 21, 2018 8.410 8.740 8.410 8.740 581,713 +0.33(+3.92%)
Aug 20, 2018 8.210 8.435 8.110 8.410 747,726 -0.01(-0.12%)
Aug 17, 2018 8.720 8.820 8.300 8.420 812,500 -0.33(-3.77%)
Aug 16, 2018 8.590 8.790 8.480 8.750 677,698 +0.23(+2.70%)
Aug 15, 2018 8.930 8.940 8.355 8.520 586,409 -0.40(-4.48%)
Aug 14, 2018 9.210 9.410 8.820 8.920 716,087 -0.31(-3.36%)
Aug 13, 2018 9.290 9.440 9.150 9.230 669,297 -0.17(-1.81%)
Aug 10, 2018 9.280 9.530 9.120 9.400 870,400 +0.16(+1.73%)
Aug 09, 2018 8.880 9.420 8.200 9.240 1,954,344 +0.78(+9.22%)
Aug 08, 2018 8.750 8.770 8.340 8.460 551,709 -0.36(-4.08%)
Aug 07, 2018 8.830 8.920 8.665 8.820 400,917 -0.03(-0.34%)
Aug 06, 2018 8.650 8.920 8.510 8.850 532,836 +0.21(+2.43%)
Aug 03, 2018 8.900 8.940 8.495 8.640 564,100 -0.17(-1.93%)
Aug 02, 2018 8.160 8.950 8.030 8.810 1,065,104 +0.72(+8.90%)
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.