R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	7.590	7.620	7.430	7.430	270,127	-0.17(-2.24%)
Apr 27, 2018	7.600	7.740	7.470	7.600	301,630	-0.03(-0.39%)
Apr 26, 2018	7.660	7.790	7.560	7.630	282,129	-0.01(-0.13%)
Apr 25, 2018	7.600	7.650	7.520	7.640	239,885	+0.04(+0.53%)
Apr 24, 2018	7.650	7.830	7.540	7.600	441,327	+0.01(+0.13%)
Apr 23, 2018	8.040	8.100	7.510	7.590	1,024,248	-0.45(-5.60%)
Apr 20, 2018	7.500	8.200	7.500	8.040	1,091,950	+0.54(+7.20%)
Apr 19, 2018	7.350	7.637	7.310	7.500	487,050	+0.16(+2.18%)
Apr 18, 2018	7.410	7.480	7.310	7.340	397,794	+0.02(+0.27%)
Apr 17, 2018	7.280	7.395	7.270	7.320	530,284	+0.08(+1.10%)
Apr 16, 2018	7.310	7.350	7.180	7.240	308,396	-0.04(-0.55%)
Apr 13, 2018	7.390	7.420	7.270	7.280	369,579	-0.06(-0.82%)
Apr 12, 2018	7.280	7.460	7.220	7.340	356,137	+0.13(+1.80%)
Apr 11, 2018	7.140	7.320	7.130	7.210	380,544	+0.09(+1.26%)
Apr 10, 2018	7.200	7.300	7.110	7.120	451,616	-0.07(-0.97%)
Apr 09, 2018	7.450	7.650	7.170	7.190	449,648	+0.09(+1.27%)
Apr 06, 2018	7.160	7.280	7.100	7.100	295,781	-0.07(-0.98%)
Apr 05, 2018	7.180	7.280	7.130	7.170	393,415	+0.02(+0.28%)
Apr 04, 2018	7.050	7.210	7.050	7.150	344,797	+0.00(+0.00%)
Apr 03, 2018	7.100	7.400	6.990	7.150	455,433	+0.08(+1.13%)
Apr 02, 2018	7.080	7.270	6.950	7.070	454,162	-0.07(-0.98%)
Mar 29, 2018		7.140	7.140	7.140	0	-0.06(-0.83%)
Mar 28, 2018	7.320	7.390	7.080	7.200	439,447	-0.13(-1.77%)
Mar 27, 2018	7.530	7.630	7.260	7.330	315,651	-0.22(-2.91%)
Mar 26, 2018	7.470	7.770	7.140	7.550	428,998	+0.15(+2.03%)
Mar 23, 2018	7.540	7.630	7.345	7.400	424,618	-0.09(-1.20%)
Mar 22, 2018	7.700	7.770	7.460	7.490	594,171	-0.23(-2.98%)
Mar 21, 2018	7.740	7.810	7.610	7.720	382,820	-0.02(-0.26%)
Mar 20, 2018	7.750	7.800	7.620	7.740	394,637	-0.01(-0.13%)
Mar 19, 2018	7.730	7.990	7.500	7.750	510,050	-0.02(-0.26%)
Mar 16, 2018	7.740	7.810	7.710	7.770	1,737,256	+0.03(+0.39%)
Mar 15, 2018	7.720	7.820	7.709	7.740	505,926	+0.08(+1.04%)
Mar 14, 2018	7.600	7.840	7.490	7.660	820,155	+0.18(+2.41%)
Mar 13, 2018	7.160	7.680	7.110	7.480	785,834	+0.32(+4.47%)
Mar 12, 2018	6.760	7.170	6.695	7.160	893,930	+0.61(+9.31%)
Mar 09, 2018	6.300	6.690	6.130	6.550	752,358	+0.14(+2.18%)
Mar 08, 2018	6.580	6.580	6.310	6.410	203,915	-0.14(-2.14%)
Mar 07, 2018		6.630	6.240	6.550	448,073	+0.19(+3.07%)
Mar 06, 2018	6.270	6.355	6.180	6.355	197,717	+0.11(+1.68%)
Mar 05, 2018	6.290	6.300	6.140	6.250	338,727	-0.06(-0.95%)
Mar 02, 2018	6.150	6.420	6.100	6.310	267,429	+0.11(+1.77%)
Mar 01, 2018	6.540	6.560	6.110	6.200	387,600	-0.36(-5.49%)
Feb 28, 2018	6.510	6.750	6.480	6.560	472,003	+0.06(+0.92%)
Feb 27, 2018	6.170	6.610	6.020	6.500	620,460	+0.33(+5.35%)
Feb 26, 2018	5.580	6.240	5.580	6.170	1,424,311	+1.00(+19.34%)
Feb 23, 2018	5.180	5.260	5.050	5.170	130,859	+0.00(+0.00%)
Feb 22, 2018	5.250	5.340	5.160	5.170	164,093	-0.09(-1.71%)
Feb 21, 2018	5.110	5.290	5.050	5.260	415,627	+0.18(+3.54%)
Feb 20, 2018	5.270	5.270	5.020	5.080	284,134	-0.20(-3.79%)
Feb 16, 2018		5.280	5.280	5.280	0	+0.46(+9.54%)
Feb 15, 2018	4.650	4.845	4.630	4.820	127,863	+0.14(+2.99%)
Feb 14, 2018	4.600	4.730	4.579	4.680	194,547	+0.02(+0.43%)
Feb 13, 2018	4.620	4.670	4.580	4.660	218,704	-0.02(-0.43%)
Feb 12, 2018	4.850	4.850	4.660	4.680	262,383	-0.17(-3.51%)
Feb 09, 2018	4.760	4.910	4.680	4.850	221,888	+0.14(+2.97%)
Feb 08, 2018	4.850	4.874	4.690	4.710	212,398	-0.12(-2.48%)
Feb 07, 2018	4.830	4.900	4.575	4.830	208,021	+0.00(+0.00%)
Feb 06, 2018	4.630	4.960	4.370	4.830	369,998	-0.02(-0.41%)
Feb 05, 2018	4.850	4.970	4.780	4.850	180,315	-0.06(-1.22%)
Feb 02, 2018	5.010	5.070	4.870	4.910	273,304	-0.14(-2.77%)