R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.64	10.71	10.51	10.57	2,309,986	-0.16(-1.49%)
Dec 28, 2023	10.68	10.87	10.63	10.73	1,701,515	+0.03(+0.28%)
Dec 27, 2023	10.69	10.77	10.56	10.70	1,858,109	+0.04(+0.38%)
Dec 26, 2023	10.61	10.71	10.47	10.66	2,072,215	+0.02(+0.19%)
Dec 22, 2023	10.54	10.70	10.46	10.64	2,894,035	+0.10(+0.95%)
Dec 21, 2023	10.23	10.55	10.13	10.54	2,917,311	+0.46(+4.56%)
Dec 20, 2023	10.56	10.71	10.08	10.08	4,699,935	-0.36(-3.45%)
Dec 19, 2023	10.32	10.53	10.19	10.44	7,666,032	+0.31(+3.06%)
Dec 18, 2023	10.47	10.47	10.10	10.13	4,271,894	-0.33(-3.15%)
Dec 15, 2023	11.09	11.36	10.41	10.46	7,925,405	-0.23(-2.15%)
Dec 14, 2023	11.00	11.35	10.58	10.69	6,215,010	-0.04(-0.37%)
Dec 13, 2023	9.550	10.73	9.550	10.73	6,619,337	+0.61(+6.03%)
Dec 12, 2023	10.21	10.37	9.770	10.12	9,958,274	-0.08(-0.78%)
Dec 11, 2023	10.39	10.39	9.890	10.20	5,258,567	-0.26(-2.49%)
Dec 08, 2023	10.35	10.61	10.06	10.46	4,424,094	+0.06(+0.58%)
Dec 07, 2023	11.14	11.23	10.31	10.40	5,968,654	-0.79(-7.06%)
Dec 06, 2023	11.42	12.13	11.09	11.19	12,801,878	+0.20(+1.82%)
Dec 05, 2023	11.71	11.73	10.95	10.99	4,488,040	-0.81(-6.86%)
Dec 04, 2023	10.82	11.94	10.70	11.80	4,167,508	+0.93(+8.56%)
Dec 01, 2023	10.53	11.03	10.44	10.87	5,334,418	+0.29(+2.74%)
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%)
Nov 01, 2023	11.71	12.18	11.44	12.10	5,498,622	+0.31(+2.63%)
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%)