R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.39	15.66	15.20	15.59	2,259,099	+0.18(+1.17%)
Apr 27, 2023	15.27	15.43	14.94	15.41	1,685,295	+0.20(+1.31%)
Apr 26, 2023	15.07	15.39	15.01	15.21	1,823,915	+0.02(+0.13%)
Apr 25, 2023	15.59	15.59	15.13	15.19	1,900,065	-0.26(-1.68%)
Apr 24, 2023	15.76	15.81	15.42	15.45	2,522,339	-0.26(-1.65%)
Apr 21, 2023	15.21	15.73	15.17	15.71	2,858,731	+0.62(+4.11%)
Apr 20, 2023	15.35	15.40	14.99	15.09	2,143,519	-0.39(-2.52%)
Apr 19, 2023	14.89	15.71	14.87	15.48	3,686,679	+0.56(+3.75%)
Apr 18, 2023	15.46	15.53	14.80	14.92	2,734,672	-0.37(-2.42%)
Apr 17, 2023	15.11	15.39	14.89	15.29	3,070,771	+0.13(+0.86%)
Apr 14, 2023	15.16	15.27	14.93	15.16	1,858,233	+0.00(+0.00%)
Apr 13, 2023	15.15	15.46	15.03	15.16	2,747,083	+0.16(+1.07%)
Apr 12, 2023	15.47	15.53	14.92	15.00	1,793,295	-0.18(-1.19%)
Apr 11, 2023	15.19	15.32	15.05	15.18	1,696,749	+0.22(+1.47%)
Apr 10, 2023	14.62	15.12	14.52	14.96	1,660,980	+0.26(+1.77%)
Apr 06, 2023	14.81	14.84	14.49	14.70	2,346,890	-0.12(-0.81%)
Apr 05, 2023	14.99	14.99	14.53	14.82	1,939,414	-0.28(-1.85%)
Apr 04, 2023	14.77	15.14	14.73	15.10	2,409,924	+0.40(+2.72%)
Apr 03, 2023	15.08	15.21	14.62	14.70	1,830,752	-0.30(-2.00%)
Mar 31, 2023	15.04	15.33	14.98	15.00	2,132,766	+0.05(+0.33%)
Mar 30, 2023	15.16	15.44	14.88	14.95	2,320,377	-0.05(-0.33%)
Mar 29, 2023	14.67	15.21	14.49	15.00	2,221,387	+0.55(+3.81%)
Mar 28, 2023	14.52	14.68	14.39	14.45	2,011,540	-0.11(-0.76%)
Mar 27, 2023	14.40	14.65	14.22	14.56	2,112,464	+0.26(+1.82%)
Mar 24, 2023	13.64	14.32	13.60	14.30	4,647,013	+0.55(+4.00%)
Mar 23, 2023	13.83	14.09	13.55	13.75	2,034,547	-0.01(-0.07%)
Mar 22, 2023	14.06	14.28	13.66	13.76	1,618,339	-0.24(-1.71%)
Mar 21, 2023	13.85	14.05	13.82	14.00	1,598,227	+0.35(+2.56%)
Mar 20, 2023	13.30	13.91	13.21	13.65	2,738,451	+0.47(+3.57%)
Mar 17, 2023	13.48	13.65	13.14	13.18	2,765,720	-0.43(-3.16%)
Mar 16, 2023	13.39	13.77	13.19	13.61	1,650,053	+0.01(+0.07%)
Mar 15, 2023	13.16	13.62	12.93	13.60	2,158,384	-0.05(-0.37%)
Mar 14, 2023	13.78	14.04	13.51	13.65	2,497,935	+0.34(+2.55%)
Mar 13, 2023	13.06	13.48	12.90	13.31	2,261,272	-0.01(-0.08%)
Mar 10, 2023	13.54	13.58	13.03	13.32	2,642,303	-0.27(-1.99%)
Mar 09, 2023	13.90	14.12	13.58	13.59	1,222,714	-0.35(-2.51%)
Mar 08, 2023	14.06	14.08	13.81	13.94	1,080,632	-0.11(-0.78%)
Mar 07, 2023	13.80	14.31	13.80	14.05	1,291,933	-0.04(-0.28%)
Mar 06, 2023	14.76	14.77	14.03	14.09	1,440,375	-0.56(-3.82%)
Mar 03, 2023	14.18	14.70	14.15	14.65	1,992,358	+0.64(+4.57%)
Mar 02, 2023	14.00	14.11	13.76	14.01	1,551,904	-0.18(-1.27%)
Mar 01, 2023	14.15	14.34	14.00	14.19	1,520,093	-0.01(-0.07%)
Feb 28, 2023	14.13	14.34	14.10	14.20	1,988,965	+0.00(+0.00%)
Feb 27, 2023	14.24	14.35	14.04	14.20	1,753,846	+0.10(+0.71%)
Feb 24, 2023	14.08	14.14	13.83	14.10	1,814,936	-0.24(-1.67%)
Feb 23, 2023	14.27	14.39	13.90	14.34	1,979,029	+0.00(+0.00%)
Feb 22, 2023	15.12	15.60	14.30	14.34	3,314,834	+0.46(+3.31%)
Feb 21, 2023	13.79	14.10	13.74	13.88	2,785,053	-0.21(-1.49%)
Feb 17, 2023	14.55	14.55	13.64	14.09	3,935,236	-0.48(-3.29%)
Feb 16, 2023	14.91	16.01	14.04	14.57	5,567,161	+0.36(+2.53%)
Feb 15, 2023	13.51	14.30	13.45	14.21	5,143,123	+0.54(+3.95%)
Feb 14, 2023	13.61	13.71	13.27	13.67	3,697,907	-0.03(-0.22%)
Feb 13, 2023	13.64	13.82	13.36	13.70	2,544,786	+0.06(+0.44%)
Feb 10, 2023	13.64	13.79	13.43	13.64	2,282,880	-0.21(-1.48%)
Feb 09, 2023	14.07	14.29	13.81	13.85	1,957,839	-0.06(-0.47%)
Feb 08, 2023	14.23	14.32	13.66	13.91	1,756,312	-0.33(-2.32%)
Feb 07, 2023	14.02	14.24	13.85	14.24	2,324,964	+0.13(+0.92%)
Feb 06, 2023	14.28	14.47	14.03	14.11	2,291,586	-0.29(-2.01%)
Feb 03, 2023	14.57	14.77	14.30	14.40	2,671,836	-0.49(-3.29%)
Feb 02, 2023	14.32	15.05	14.32	14.89	2,408,023	+0.24(+1.64%)