R1 Rcm Inc (NQ: RCM )

20.64 USD -0.22 (-1.05%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.010 8.070 7.760 7.930 1,325,989 -0.08(-1.00%)
May 30, 2018 8.000 8.290 7.950 8.010 1,502,737 +0.05(+0.63%)
May 29, 2018 8.010 8.400 7.870 7.960 1,113,284 -0.08(-1.00%)
May 25, 2018 8.040 8.040 8.040 0 -0.01(-0.12%)
May 24, 2018 7.940 8.190 7.810 8.050 420,460 +0.11(+1.39%)
May 23, 2018 8.000 8.140 7.710 7.940 589,963 -0.09(-1.12%)
May 22, 2018 8.260 8.309 8.010 8.030 592,379 -0.16(-1.95%)
May 21, 2018 8.700 8.708 8.150 8.190 561,646 -0.43(-4.99%)
May 18, 2018 8.820 8.830 8.610 8.620 463,996 -0.11(-1.26%)
May 17, 2018 8.500 8.760 8.390 8.730 633,615 +0.23(+2.71%)
May 16, 2018 8.320 8.560 8.260 8.500 876,626 +0.18(+2.16%)
May 15, 2018 8.140 8.430 8.140 8.320 690,288 +0.17(+2.09%)
May 14, 2018 8.330 8.520 8.140 8.150 478,609 -0.20(-2.40%)
May 11, 2018 8.250 8.410 8.230 8.350 676,105 +0.07(+0.85%)
May 10, 2018 8.270 8.520 8.250 8.280 601,913 -0.02(-0.24%)
May 09, 2018 8.540 8.820 8.100 8.300 909,949 -0.23(-2.70%)
May 08, 2018 8.690 8.730 8.320 8.530 736,646 +0.08(+0.95%)
May 07, 2018 8.110 8.610 8.110 8.450 898,199 +0.47(+5.89%)
May 04, 2018 7.550 8.150 7.400 7.980 1,179,984 +0.47(+6.26%)
May 03, 2018 7.540 7.670 7.400 7.510 210,672 -0.04(-0.53%)
May 02, 2018 7.290 7.770 7.120 7.550 533,289 +0.24(+3.28%)
May 01, 2018 7.430 7.430 7.254 7.310 308,952 -0.12(-1.62%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.