R1 Rcm Inc (NQ: RCM )

21.46 USD -0.05 (-0.23%)
Streaming Delayed Price Updated: 12:07 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.430 3.600 3.370 3.570 365,821 +0.12(+3.48%)
May 30, 2017 3.440 3.470 3.400 3.450 163,015 -0.02(-0.58%)
May 26, 2017 3.480 3.520 3.420 3.470 192,196 -0.04(-1.14%)
May 25, 2017 3.350 3.520 3.350 3.510 314,678 +0.13(+3.85%)
May 24, 2017 3.390 3.420 3.340 3.380 704,250 -0.03(-0.88%)
May 23, 2017 3.420 3.450 3.370 3.410 177,233 +0.00(+0.00%)
May 22, 2017 3.460 3.530 3.410 3.410 369,265 -0.10(-2.85%)
May 19, 2017 3.400 3.590 3.390 3.510 345,723 +0.11(+3.24%)
May 18, 2017 3.550 3.550 3.340 3.400 466,963 -0.15(-4.23%)
May 17, 2017 3.630 3.690 3.455 3.550 537,331 -0.09(-2.47%)
May 16, 2017 3.640 3.720 3.610 3.640 161,680 -0.03(-0.82%)
May 15, 2017 3.760 3.800 3.640 3.670 185,999 -0.07(-1.87%)
May 12, 2017 3.860 3.900 3.680 3.740 297,658 -0.09(-2.35%)
May 11, 2017 3.830 3.950 3.770 3.830 317,930 +0.01(+0.26%)
May 10, 2017 4.000 4.000 3.740 3.820 395,089 +0.20(+5.52%)
May 09, 2017 3.750 3.770 3.310 3.620 414,604 -0.12(-3.21%)
May 08, 2017 3.750 3.755 3.700 3.740 231,460 -0.01(-0.27%)
May 05, 2017 3.920 3.920 3.660 3.750 504,294 -0.14(-3.60%)
May 04, 2017 3.880 3.950 3.750 3.890 448,241 +0.01(+0.26%)
May 03, 2017 3.980 4.000 3.860 3.880 187,491 -0.08(-2.02%)
May 02, 2017 3.980 3.990 3.860 3.960 280,711 +0.00(+0.00%)
May 01, 2017 3.960 3.980 3.930 3.960 210,866 +0.07(+1.80%)
Apr 28, 2017 3.780 3.940 3.770 3.890 642,342 +0.01(+0.26%)
Apr 27, 2017 3.950 3.950 3.790 3.880 490,960 -0.03(-0.77%)
Apr 26, 2017 4.000 4.000 3.750 3.910 633,283 -0.07(-1.76%)
Apr 25, 2017 3.850 3.990 3.850 3.980 969,634 +0.23(+6.13%)
Apr 24, 2017 3.730 3.760 3.610 3.750 461,642 +0.17(+4.75%)
Apr 21, 2017 3.600 3.660 3.500 3.580 272,780 -0.01(-0.28%)
Apr 20, 2017 3.500 3.600 3.490 3.590 300,066 +0.11(+3.16%)
Apr 19, 2017 3.450 3.515 3.435 3.480 271,429 +0.03(+0.87%)
Apr 18, 2017 3.500 3.520 3.430 3.450 346,368 +0.00(+0.00%)
Apr 17, 2017 3.500 3.500 3.420 3.450 211,665 -0.05(-1.43%)
Apr 13, 2017 3.500 3.500 3.430 3.500 189,413 +0.04(+1.16%)
Apr 12, 2017 3.430 3.500 3.400 3.460 236,310 +0.03(+0.87%)
Apr 11, 2017 3.400 3.500 3.350 3.430 474,861 +0.06(+1.78%)
Apr 10, 2017 3.300 3.400 3.250 3.370 352,431 +0.10(+3.06%)
Apr 07, 2017 3.210 3.270 3.199 3.270 284,518 +0.06(+1.87%)
Apr 06, 2017 3.100 3.419 3.100 3.210 387,564 +0.05(+1.58%)
Apr 05, 2017 3.150 3.240 3.080 3.160 89,047 +0.06(+1.94%)
Apr 04, 2017 3.100 3.100 3.030 3.100 104,520 +0.02(+0.65%)
Apr 03, 2017 3.100 3.100 3.020 3.080 159,036 -0.01(-0.32%)
Mar 31, 2017 3.040 3.130 2.990 3.090 519,861 +0.11(+3.69%)
Mar 30, 2017 2.900 3.050 2.860 2.980 608,087 +0.09(+3.11%)
Mar 29, 2017 2.890 2.900 2.860 2.890 172,613 +0.04(+1.40%)
Mar 28, 2017 2.860 2.890 2.790 2.850 151,879 -0.05(-1.72%)
Mar 27, 2017 2.830 2.900 2.750 2.900 203,670 +0.07(+2.47%)
Mar 24, 2017 2.900 2.900 2.750 2.830 147,850 -0.06(-2.08%)
Mar 23, 2017 2.700 2.900 2.640 2.890 206,580 +0.17(+6.25%)
Mar 22, 2017 2.800 2.930 2.670 2.720 186,965 -0.03(-1.09%)
Mar 21, 2017 2.910 2.910 2.730 2.750 192,875 -0.15(-5.17%)
Mar 20, 2017 2.900 2.930 2.800 2.900 161,168 +0.00(+0.00%)
Mar 17, 2017 2.750 2.900 2.700 2.900 235,715 +0.15(+5.45%)
Mar 16, 2017 2.750 2.750 2.670 2.750 153,464 +0.05(+1.85%)
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.