R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	11.37	11.82	11.36	11.79	2,702,116	+0.41(+3.60%)
Oct 30, 2023	11.27	11.38	11.06	11.38	2,386,181	+0.19(+1.70%)
Oct 27, 2023	11.27	11.34	10.95	11.19	2,094,537	+0.04(+0.36%)
Oct 26, 2023	11.46	11.51	11.10	11.15	2,654,488	-0.35(-3.04%)
Oct 25, 2023	11.61	11.81	11.34	11.50	2,639,437	-0.22(-1.88%)
Oct 24, 2023	11.66	12.00	11.56	11.72	1,923,623	+0.05(+0.43%)
Oct 23, 2023	11.61	11.80	11.45	11.67	2,985,572	-0.03(-0.26%)
Oct 20, 2023	11.40	11.74	11.20	11.70	4,433,803	+0.55(+4.93%)
Oct 19, 2023	11.61	11.62	11.09	11.15	5,054,556	+0.10(+0.90%)
Oct 18, 2023	11.56	11.62	11.02	11.05	7,297,582	-0.67(-5.72%)
Oct 17, 2023	12.01	12.50	11.64	11.72	8,391,978	-0.39(-3.22%)
Oct 16, 2023	12.82	13.10	11.73	12.11	11,854,058	-1.09(-8.26%)
Oct 13, 2023	12.64	13.24	12.62	13.20	5,092,630	+0.52(+4.10%)
Oct 12, 2023	13.35	13.41	12.60	12.68	6,313,760	-0.68(-5.09%)
Oct 11, 2023	14.31	14.45	13.34	13.36	3,299,471	-0.97(-6.77%)
Oct 10, 2023	13.87	14.38	13.78	14.33	1,890,125	+0.50(+3.62%)
Oct 09, 2023	14.26	14.26	13.69	13.83	1,963,593	-0.55(-3.82%)
Oct 06, 2023	13.56	14.45	13.35	14.38	3,651,891	+0.63(+4.58%)
Oct 05, 2023	13.92	13.98	13.62	13.75	3,423,884	-0.25(-1.79%)
Oct 04, 2023	14.03	14.11	13.75	14.00	3,549,400	-0.03(-0.21%)
Oct 03, 2023	14.80	14.85	13.99	14.03	2,690,655	-0.92(-6.15%)
Oct 02, 2023	15.02	15.26	14.90	14.95	1,953,326	-0.12(-0.80%)
Sep 29, 2023	15.31	15.38	15.04	15.07	1,791,031	-0.11(-0.72%)
Sep 28, 2023	15.13	15.43	15.11	15.18	1,660,099	+0.11(+0.73%)
Sep 27, 2023	15.04	15.20	14.70	15.07	3,225,028	+0.00(+0.00%)
Sep 26, 2023	15.70	15.77	14.65	15.07	3,719,862	-0.73(-4.62%)
Sep 25, 2023	15.47	15.82	15.72	15.80	1,369,083	+0.22(+1.41%)
Sep 22, 2023	15.15	15.74	14.98	15.58	1,643,671	+0.50(+3.32%)
Sep 21, 2023	15.64	15.70	15.04	15.08	1,118,731	-0.71(-4.50%)
Sep 20, 2023	16.08	16.08	15.79	15.79	1,977,970	-0.21(-1.31%)
Sep 19, 2023	15.90	16.06	15.60	16.00	2,872,295	-0.02(-0.12%)
Sep 18, 2023	15.48	16.20	15.29	16.02	2,406,779	+0.54(+3.49%)
Sep 15, 2023	16.09	16.15	15.37	15.48	14,759,906	-0.66(-4.09%)
Sep 14, 2023	16.50	16.65	16.11	16.14	2,637,306	-0.22(-1.34%)
Sep 13, 2023	16.59	16.68	16.24	16.36	1,525,176	-0.23(-1.39%)
Sep 12, 2023	16.93	17.18	16.59	16.59	1,420,633	-0.44(-2.58%)
Sep 11, 2023	16.95	17.16	16.73	17.03	1,399,461	+0.24(+1.43%)
Sep 08, 2023	16.90	16.97	16.70	16.79	1,324,915	-0.17(-1.00%)
Sep 07, 2023	16.96	17.05	16.82	16.96	1,427,756	-0.05(-0.29%)
Sep 06, 2023	17.17	17.43	16.75	17.01	1,368,550	-0.22(-1.28%)
Sep 05, 2023	17.59	18.22	17.16	17.23	3,172,488	-0.38(-2.16%)
Sep 01, 2023	17.33	17.66	17.25	17.61	1,375,371	+0.37(+2.15%)
Aug 31, 2023	17.24	17.37	17.14	17.24	957,188	+0.05(+0.29%)
Aug 30, 2023	17.05	17.26	17.04	17.19	994,435	+0.13(+0.76%)
Aug 29, 2023	16.76	17.09	16.52	17.06	964,833	+0.31(+1.85%)
Aug 28, 2023	16.39	16.92	16.35	16.75	2,049,433	+0.42(+2.57%)
Aug 25, 2023	16.38	16.55	16.20	16.33	1,265,126	+0.02(+0.12%)
Aug 24, 2023	16.57	16.62	16.31	16.31	1,085,541	-0.18(-1.09%)
Aug 23, 2023	16.56	16.66	16.34	16.49	1,382,808	-0.05(-0.30%)
Aug 22, 2023	16.76	16.85	16.41	16.54	1,502,298	-0.17(-1.02%)
Aug 21, 2023	16.27	16.74	16.27	16.71	1,048,646	+0.46(+2.83%)
Aug 18, 2023	15.94	16.32	15.87	16.25	1,703,321	+0.11(+0.68%)
Aug 17, 2023	16.20	16.45	16.12	16.14	1,389,800	-0.06(-0.37%)
Aug 16, 2023	16.50	16.53	16.14	16.20	1,306,989	-0.35(-2.11%)
Aug 15, 2023	16.88	16.95	16.53	16.55	1,225,537	-0.25(-1.49%)
Aug 14, 2023	16.68	16.86	16.61	16.80	1,558,868	+0.05(+0.30%)
Aug 11, 2023	16.37	16.87	16.36	16.75	1,658,278	+0.23(+1.39%)
Aug 10, 2023	16.58	16.91	16.48	16.52	1,905,825	-0.02(-0.12%)
Aug 09, 2023	17.15	17.18	16.50	16.54	2,068,434	-0.69(-4.00%)
Aug 08, 2023	17.21	17.35	17.04	17.23	1,923,936	-0.15(-0.86%)
Aug 07, 2023	17.43	17.56	17.20	17.38	3,249,449	+0.08(+0.46%)
Aug 04, 2023	17.64	17.70	17.14	17.30	3,407,379	-0.23(-1.31%)
Aug 03, 2023	18.28	18.52	17.27	17.53	2,404,689	-0.69(-3.79%)
Aug 02, 2023	16.99	18.54	16.99	18.22	4,534,486	+0.57(+3.23%)