R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.33	10.90	10.22	10.32	1,065,959	-0.18(-1.71%)
Apr 29, 2020	10.38	10.83	10.19	10.50	976,861	+0.40(+3.96%)
Apr 28, 2020	10.01	10.22	9.870	10.10	685,256	+0.31(+3.17%)
Apr 27, 2020	9.710	9.935	9.440	9.790	1,665,695	+0.14(+1.45%)
Apr 24, 2020	9.820	9.980	9.620	9.650	587,900	-0.18(-1.83%)
Apr 23, 2020	9.690	9.930	9.570	9.830	637,605	+0.23(+2.40%)
Apr 22, 2020	9.730	9.940	9.580	9.600	763,582	+0.05(+0.52%)
Apr 21, 2020	9.200	9.690	9.135	9.550	1,025,147	+0.29(+3.13%)
Apr 20, 2020	9.330	9.570	9.160	9.260	839,024	-0.29(-3.04%)
Apr 17, 2020	9.740	9.840	9.530	9.550	776,900	+0.09(+0.95%)
Apr 16, 2020	9.530	9.590	9.070	9.460	881,733	-0.08(-0.84%)
Apr 15, 2020	9.290	9.600	9.140	9.540	911,845	+0.04(+0.42%)
Apr 14, 2020	9.500	9.680	9.360	9.500	862,581	+0.15(+1.60%)
Apr 13, 2020	9.660	9.730	9.130	9.350	1,199,103	-0.33(-3.41%)
Apr 09, 2020	10.04	10.20	9.500	9.680	825,300	-0.08(-0.82%)
Apr 08, 2020	9.200	9.810	8.970	9.760	1,024,691	+0.73(+8.08%)
Apr 07, 2020	8.770	9.190	8.600	9.030	2,027,674	+0.48(+5.61%)
Apr 06, 2020	8.070	8.570	7.765	8.550	2,156,871	+0.49(+6.08%)
Apr 03, 2020	8.450	8.460	7.880	8.060	1,200,600	-0.35(-4.16%)
Apr 02, 2020	8.340	8.620	8.145	8.410	1,134,060	+0.00(+0.00%)