R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)