Skip to main content

R1 Rcm Inc (NQ: RCM )

13.20 +0.20 (+1.50%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.64 10.68 10.44 10.63 701,611 -0.01(-0.09%)
Oct 30, 2019 10.74 10.74 10.47 10.64 648,835 -0.12(-1.12%)
Oct 29, 2019 10.57 10.80 10.44 10.76 556,793 +0.17(+1.61%)
Oct 28, 2019 10.25 10.64 10.17 10.59 1,450,590 +0.40(+3.93%)
Oct 25, 2019 10.14 10.36 10.05 10.19 1,336,100 +0.04(+0.39%)
Oct 24, 2019 10.41 10.44 10.14 10.15 1,141,883 -0.24(-2.31%)
Oct 23, 2019 10.27 10.42 10.18 10.39 1,189,057 +0.15(+1.46%)
Oct 22, 2019 10.13 10.28 10.06 10.24 821,283 +0.08(+0.79%)
Oct 21, 2019 10.03 10.25 9.990 10.16 1,111,436 +0.09(+0.89%)
Oct 18, 2019 9.850 10.09 9.810 10.07 3,106,300 +0.16(+1.61%)
Oct 17, 2019 9.800 9.990 9.730 9.910 637,199 +0.13(+1.33%)
Oct 16, 2019 9.680 9.850 9.660 9.780 777,143 +0.11(+1.14%)
Oct 15, 2019 9.470 9.740 9.370 9.670 819,746 +0.28(+2.93%)
Oct 14, 2019 9.420 9.500 9.305 9.395 772,390 -0.09(-0.95%)
Oct 11, 2019 9.340 9.560 9.180 9.485 1,133,600 +0.29(+3.10%)
Oct 10, 2019 9.060 9.280 9.010 9.200 754,222 +0.13(+1.49%)
Oct 09, 2019 9.100 9.212 9.000 9.065 720,696 -0.03(-0.28%)
Oct 08, 2019 9.210 9.280 9.050 9.090 1,005,754 -0.21(-2.26%)
Oct 07, 2019 9.300 9.450 9.170 9.300 1,238,914 -0.08(-0.85%)
Oct 04, 2019 9.120 9.430 9.040 9.380 1,418,700 +0.24(+2.63%)
Oct 03, 2019 9.050 9.210 8.970 9.140 587,279 +0.05(+0.55%)
Oct 02, 2019 8.970 9.220 8.815 9.090 1,446,121 +0.04(+0.44%)
Oct 01, 2019 9.010 9.310 8.980 9.050 1,203,584 +0.12(+1.34%)
Sep 30, 2019 9.020 9.210 8.770 8.930 2,115,650 -0.18(-1.98%)
Sep 27, 2019 9.520 9.650 8.915 9.110 1,078,000 -0.34(-3.60%)
Sep 26, 2019 9.760 9.850 9.408 9.450 1,370,103 -0.35(-3.57%)
Sep 25, 2019 9.560 9.920 9.560 9.800 2,060,497 +0.19(+1.92%)
Sep 24, 2019 10.69 10.90 9.400 9.615 2,907,054 -1.09(-10.18%)
Sep 23, 2019 10.69 10.79 10.57 10.71 735,214 -0.01(-0.05%)
Sep 20, 2019 10.50 10.77 10.49 10.71 952,500 +0.29(+2.78%)
Sep 19, 2019 10.50 10.66 10.36 10.42 472,866 -0.05(-0.48%)
Sep 18, 2019 10.45 10.56 10.28 10.47 620,189 +0.00(+0.00%)
Sep 17, 2019 10.44 10.56 10.36 10.47 456,541 -0.03(-0.29%)
Sep 16, 2019 10.59 10.78 10.43 10.50 837,107 -0.18(-1.69%)
Sep 13, 2019 10.51 10.97 10.51 10.68 1,528,600 +0.18(+1.71%)
Sep 12, 2019 10.70 11.17 10.45 10.50 2,121,126 +0.00(+0.00%)
Sep 11, 2019 10.70 10.79 10.35 10.50 1,803,929 -0.16(-1.50%)
Sep 10, 2019 10.50 11.01 10.33 10.66 1,271,153 +0.03(+0.28%)
Sep 09, 2019 11.05 11.11 10.44 10.63 881,425 -0.43(-3.89%)
Sep 06, 2019 11.28 11.42 11.03 11.06 534,500 -0.22(-1.95%)
Sep 05, 2019 11.40 11.42 11.08 11.28 639,684 -0.01(-0.09%)
Sep 04, 2019 11.50 11.56 11.19 11.29 416,490 -0.10(-0.88%)
Sep 03, 2019 11.55 11.72 11.24 11.39 626,162 -0.27(-2.32%)
Aug 30, 2019 11.52 11.74 11.43 11.66 777,400 +0.17(+1.48%)
Aug 29, 2019 11.39 11.62 11.31 11.49 531,580 +0.25(+2.22%)
Aug 28, 2019 11.12 11.26 10.80 11.24 1,673,403 +0.07(+0.63%)
Aug 27, 2019 11.68 11.71 11.16 11.17 817,151 -0.45(-3.87%)
Aug 26, 2019 11.74 11.85 11.48 11.62 594,130 -0.04(-0.34%)
Aug 23, 2019 12.33 12.35 11.57 11.66 702,800 -0.71(-5.74%)
Aug 22, 2019 12.32 12.53 12.30 12.37 597,736 +0.05(+0.41%)
Aug 21, 2019 12.18 12.35 12.09 12.32 539,860 +0.26(+2.16%)
Aug 20, 2019 12.21 12.32 11.82 12.06 1,291,300 -0.13(-1.07%)
Aug 19, 2019 12.20 12.38 12.13 12.19 611,276 +0.11(+0.91%)
Aug 16, 2019 11.95 12.15 11.90 12.08 400,100 +0.24(+2.03%)
Aug 15, 2019 11.97 12.13 11.81 11.84 371,618 -0.18(-1.50%)
Aug 14, 2019 12.05 12.35 11.90 12.02 649,739 -0.20(-1.64%)
Aug 13, 2019 11.98 12.33 11.58 12.22 600,555 +0.20(+1.66%)
Aug 12, 2019 12.27 12.31 11.96 12.02 696,421 -0.28(-2.28%)
Aug 09, 2019 12.28 12.59 12.28 12.30 641,400 -0.05(-0.40%)
Aug 08, 2019 12.14 12.39 12.00 12.35 1,013,431 +0.26(+2.15%)
Aug 07, 2019 12.10 12.23 11.51 12.09 1,259,979 -0.09(-0.74%)
Aug 06, 2019 12.68 13.00 12.07 12.18 1,924,877 +0.13(+1.08%)
Aug 05, 2019 12.33 12.33 11.80 12.05 1,243,902 -0.48(-3.83%)
Aug 02, 2019 12.62 12.68 12.38 12.53 804,800 -0.20(-1.57%)
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.