R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.90	27.35	26.79	27.19	1,247,810	-0.02(-0.07%)
Feb 25, 2022	26.78	27.27	26.39	27.21	1,378,163	+0.16(+0.59%)
Feb 24, 2022	24.76	27.34	24.72	27.05	3,370,506	+1.66(+6.54%)
Feb 23, 2022	26.06	26.28	25.29	25.39	953,919	-0.47(-1.82%)
Feb 22, 2022	25.92	26.72	25.49	25.86	1,094,059	-0.52(-1.97%)
Feb 18, 2022				26.38	0	+0.59(+2.31%)
Feb 17, 2022	25.11	26.47	23.03	25.79	2,130,810	-0.27(-1.06%)
Feb 16, 2022	26.05	26.47	25.09	26.06	1,884,792	-0.42(-1.59%)
Feb 15, 2022	25.49	26.52	25.49	26.48	1,193,968	+1.21(+4.79%)
Feb 14, 2022	25.18	25.72	24.91	25.27	1,010,656	+0.05(+0.20%)
Feb 11, 2022	25.33	25.75	24.86	25.22	944,840	-0.04(-0.16%)
Feb 10, 2022	24.65	25.78	24.64	25.26	914,066	+0.18(+0.72%)
Feb 09, 2022	24.84	25.50	24.79	25.08	765,717	+0.63(+2.58%)
Feb 08, 2022	23.91	24.52	23.74	24.45	958,165	+0.50(+2.09%)
Feb 07, 2022	23.21	24.42	23.17	23.95	734,357	+0.66(+2.83%)
Feb 04, 2022	23.24	23.53	22.88	23.29	831,138	-0.07(-0.30%)
Feb 03, 2022	22.91	23.77		23.36	691,838	+0.11(+0.47%)
Feb 02, 2022	23.57	23.57	22.93	23.25	870,366	-0.25(-1.06%)
Feb 01, 2022	23.78	23.96	23.01	23.50	1,167,372	-0.28(-1.18%)
Jan 31, 2022	22.25			23.78	1,114,118	+1.46(+6.54%)
Jan 28, 2022	21.81	22.32	21.42	22.32	615,185	+0.59(+2.72%)
Jan 27, 2022	21.88	22.32	21.63	21.73	1,644,278	-0.08(-0.37%)
Jan 26, 2022	22.08	22.67	21.71	21.81	1,165,781	+0.00(+0.00%)
Jan 25, 2022	22.17	22.41	21.32	21.81	1,208,966	-0.55(-2.46%)
Jan 24, 2022	21.20	22.42	21.02	22.36	1,409,215	+0.82(+3.81%)
Jan 21, 2022	21.83	22.18	21.40	21.54	1,728,026	-0.41(-1.87%)
Jan 20, 2022	20.98	22.41	20.69	21.95	2,321,863	+1.15(+5.53%)
Jan 19, 2022	20.83	21.43	20.45	20.80	1,756,000	+0.10(+0.48%)
Jan 18, 2022	19.83	21.88	19.42	20.70	2,410,517	+0.58(+2.88%)
Jan 14, 2022				20.12	0	-0.89(-4.24%)
Jan 13, 2022	22.40	22.42	20.97	21.01	905,265	-1.37(-6.12%)
Jan 12, 2022	22.91	23.02	22.26	22.38	816,758	-0.64(-2.78%)
Jan 11, 2022	23.06	23.23	22.46	23.02	1,508,264	+0.02(+0.09%)
Jan 10, 2022	22.44	23.04	21.69	23.00	2,439,501	-0.35(-1.50%)
Jan 07, 2022	23.15	23.48	22.61	23.35	1,151,872	+0.10(+0.43%)
Jan 06, 2022	23.89	24.14	23.24	23.25	857,182	-0.61(-2.56%)
Jan 05, 2022	25.29	25.43	23.83	23.86	866,454	-1.26(-5.02%)
Jan 04, 2022	25.63	25.97	25.00	25.12	1,146,714	-0.58(-2.26%)
Jan 03, 2022	25.45	25.72	24.80	25.70	1,110,563	+0.21(+0.82%)
Dec 31, 2021	25.17	25.82	25.17	25.49	2,022,294	+0.29(+1.15%)
Dec 30, 2021	25.28	25.59	25.15	25.20	683,638	-0.17(-0.67%)
Dec 29, 2021	25.38	25.54	25.19	25.37	658,356	+0.11(+0.44%)
Dec 28, 2021	24.97	25.69	24.97	25.26	629,489	+0.38(+1.53%)
Dec 27, 2021	24.53	25.13	24.24	24.88	696,265	+0.57(+2.36%)
Dec 23, 2021	24.41	24.65	23.93	24.31	834,724	+0.13(+0.52%)
Dec 22, 2021	24.22	24.49	24.11	24.18	593,357	-0.06(-0.25%)
Dec 21, 2021	23.92	24.32	23.75	24.24	435,897	+0.58(+2.45%)
Dec 20, 2021	24.11	24.34	23.39	23.66	827,841	-0.57(-2.35%)
Dec 17, 2021	23.18	24.37	22.86	24.23	3,058,236	+1.03(+4.44%)
Dec 16, 2021	24.19	24.25	23.10	23.20	1,036,198	-0.84(-3.49%)
Dec 15, 2021	23.97	24.27	23.25	24.04	776,379	+0.10(+0.42%)
Dec 14, 2021	23.70	24.35	23.60	23.94	830,432	+0.09(+0.38%)
Dec 13, 2021	23.85	24.12	23.50	23.85	1,020,776	-0.20(-0.83%)
Dec 10, 2021	24.69	24.91	24.05	24.05	524,426	-0.56(-2.28%)
Dec 09, 2021	25.00	25.44	24.60	24.61	444,852	-0.64(-2.53%)
Dec 08, 2021	24.95	25.61	24.80	25.25	1,240,838	+0.29(+1.16%)
Dec 07, 2021	24.50	25.30	24.44	24.96	1,381,259	+0.66(+2.72%)
Dec 06, 2021	24.52	24.82	24.09	24.30	555,363	+0.24(+1.00%)
Dec 03, 2021	24.53	24.57	23.85	24.06	801,156	-0.12(-0.50%)
Dec 02, 2021	24.40	24.41	23.95	24.18	655,199	+0.21(+0.88%)