R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	28.00	28.38	27.45	27.64	960,500	-0.18(-0.65%)
Feb 25, 2021	28.50	28.70	27.56	27.82	952,896	-0.88(-3.07%)
Feb 24, 2021	28.01	29.03	27.88	28.70	1,200,461	+0.74(+2.65%)
Feb 23, 2021	27.60	28.27	27.10	27.96	1,386,883	+0.18(+0.65%)
Feb 22, 2021	28.81	28.92	27.74	27.78	1,827,602	-1.41(-4.83%)
Feb 19, 2021	30.41	30.67	29.10	29.19	1,260,300	-1.36(-4.45%)
Feb 18, 2021	29.93	30.68	28.76	30.55	1,426,103	+0.03(+0.10%)
Feb 17, 2021	30.21	30.87	29.96	30.52	618,687	-0.06(-0.20%)
Feb 16, 2021	30.85	31.28	30.30	30.58	891,479	+0.19(+0.63%)
Feb 12, 2021	29.83	30.58	29.48	30.39	553,500	+0.54(+1.81%)
Feb 11, 2021	29.81	29.87	28.77	29.85	2,950,625	+0.49(+1.67%)
Feb 10, 2021	30.01	30.01	28.99	29.36	1,055,699	-0.13(-0.44%)
Feb 09, 2021	28.68	29.66	28.39	29.49	1,216,971	+1.10(+3.87%)
Feb 08, 2021	28.17	28.76	27.64	28.39	1,425,447	+0.47(+1.68%)
Feb 05, 2021	28.09	28.23	27.41	27.92	1,317,700	+0.10(+0.36%)
Feb 04, 2021	26.89	27.89	26.89	27.82	934,942	+0.90(+3.34%)
Feb 03, 2021	27.45	27.53	26.56	26.92	722,984	-0.52(-1.90%)
Feb 02, 2021	26.90	27.51	26.74	27.44	1,190,898	+1.05(+3.98%)
Feb 01, 2021	25.55	26.50	25.16	26.39	737,813	+1.16(+4.60%)
Jan 29, 2021	25.14	25.64	24.66	25.23	719,400	-0.12(-0.47%)
Jan 28, 2021	24.22	25.58	24.05	25.35	1,007,777	+1.23(+5.10%)
Jan 27, 2021	25.29	25.41	24.06	24.12	991,856	-1.70(-6.58%)
Jan 26, 2021	26.62	26.73	25.76	25.82	727,717	-0.73(-2.75%)
Jan 25, 2021	26.63	27.22	26.34	26.55	1,201,534	+0.02(+0.08%)
Jan 22, 2021	25.89	26.53	25.61	26.53	691,700	+0.53(+2.04%)
Jan 21, 2021	25.55	26.54	25.22	26.00	1,556,112	+0.44(+1.72%)
Jan 20, 2021	25.46	25.70	25.22	25.56	680,647	+0.06(+0.24%)
Jan 19, 2021	25.83	26.10	25.45	25.50	758,927	-0.01(-0.04%)
Jan 15, 2021	25.64	25.86	25.30	25.51	829,200	-0.22(-0.86%)
Jan 14, 2021	25.53	26.22	25.53	25.73	732,567	+0.36(+1.42%)
Jan 13, 2021	24.84	25.60	24.36	25.37	648,915	+0.46(+1.85%)
Jan 12, 2021	24.63	25.12	24.60	24.91	1,044,245	+0.32(+1.30%)
Jan 11, 2021	23.61	24.67	23.50	24.59	1,016,564	+0.78(+3.28%)
Jan 08, 2021	23.80	24.07	23.33	23.81	619,900	+0.06(+0.25%)
Jan 07, 2021	23.90	24.00	23.47	23.75	659,357	-0.02(-0.08%)
Jan 06, 2021	23.26	23.93	23.07	23.77	1,836,068	+0.73(+3.17%)
Jan 05, 2021	23.35	23.73	23.02	23.04	984,253	-0.45(-1.92%)
Jan 04, 2021	24.18	24.32	23.15	23.49	1,002,966	-0.53(-2.21%)
Dec 31, 2020		24.02	24.02	24.02	963,926	-0.07(-0.29%)
Dec 30, 2020	23.97	24.19	23.80	24.09	963,926	+0.21(+0.88%)
Dec 29, 2020	23.95	24.13	23.43	23.88	726,348	-0.05(-0.21%)
Dec 28, 2020	23.83	24.03	23.67	23.93	670,803	+0.34(+1.44%)
Dec 24, 2020	23.50	23.87	23.40	23.59	477,300	+0.06(+0.25%)
Dec 23, 2020	23.44	23.75	23.41	23.53	560,192	+0.10(+0.43%)
Dec 22, 2020	22.94	23.47	22.79	23.43	554,213	+0.57(+2.49%)
Dec 21, 2020	22.38	23.04	22.27	22.86	1,110,543	+0.11(+0.48%)
Dec 18, 2020	22.91	22.97	22.59	22.75	1,627,800	-0.01(-0.04%)
Dec 17, 2020	22.34	22.89	22.34	22.76	613,553	+0.35(+1.56%)
Dec 16, 2020	22.45	22.58	22.14	22.41	439,766	+0.01(+0.04%)
Dec 15, 2020	21.85	22.59	21.80	22.40	456,350	+0.59(+2.71%)
Dec 14, 2020	21.75	22.24	21.58	21.81	421,614	+0.07(+0.32%)
Dec 11, 2020	22.17	22.57	21.48	21.74	625,800	-0.43(-1.94%)
Dec 10, 2020	21.67	22.21	21.57	22.17	1,295,329	+0.31(+1.42%)
Dec 09, 2020	21.96	22.29	21.58	21.86	1,256,298	+0.04(+0.18%)
Dec 08, 2020	21.46	21.89	21.40	21.82	1,473,800	+0.25(+1.16%)
Dec 07, 2020	21.06	21.72	21.05	21.57	604,704	+0.39(+1.84%)
Dec 04, 2020	21.15	21.53	20.85	21.18	1,181,900	+0.05(+0.24%)
Dec 03, 2020	20.84	21.52	20.78	21.13	665,561	+0.25(+1.20%)
Dec 02, 2020	20.64	21.00	20.47	20.88	424,945	+0.10(+0.48%)