R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.75	10.85	10.43	10.61	1,575,300	-0.14(-1.30%)
May 28, 2020	11.17	11.20	10.71	10.75	918,206	-0.26(-2.36%)
May 27, 2020	10.63	11.03	10.42	11.01	941,917	+0.61(+5.87%)
May 26, 2020	10.68	10.68	10.30	10.40	1,449,543	+0.03(+0.29%)
May 22, 2020	10.33	10.42	10.09	10.37	309,200	+0.07(+0.68%)
May 21, 2020	10.19	10.40	10.08	10.30	451,748	+0.12(+1.18%)
May 20, 2020	10.27	10.36	10.00	10.18	788,696	+0.09(+0.89%)
May 19, 2020	10.22	10.49	10.08	10.09	814,837	-0.16(-1.56%)
May 18, 2020	9.830	10.41	9.830	10.25	1,125,016	+0.78(+8.24%)
May 15, 2020	9.000	9.560	8.970	9.470	1,115,200	+0.40(+4.41%)
May 14, 2020	8.590	9.090	8.460	9.070	984,583	+0.30(+3.42%)
May 13, 2020	8.960	8.960	8.340	8.770	1,151,357	-0.23(-2.56%)
May 12, 2020	9.340	9.480	8.995	9.000	812,507	-0.33(-3.54%)
May 11, 2020	9.660	9.760	9.290	9.330	1,155,985	-0.45(-4.60%)
May 08, 2020	9.650	9.830	9.540	9.780	669,400	+0.26(+2.73%)
May 07, 2020	9.580	9.850	9.440	9.520	737,398	+0.06(+0.63%)
May 06, 2020	10.07	10.32	9.430	9.460	1,210,144	-0.73(-7.16%)
May 05, 2020	9.510	10.40	9.370	10.19	2,039,802	+0.52(+5.38%)
May 04, 2020	9.670	9.860	9.360	9.670	1,554,716	-0.14(-1.43%)