R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.81	21.52	20.50	20.96	2,448,206	-0.19(-0.90%)
Jun 29, 2022	21.43	21.52	20.99	21.15	1,041,921	-0.07(-0.33%)
Jun 28, 2022	22.02	22.23	21.14	21.22	1,685,857	-0.80(-3.63%)
Jun 27, 2022	21.86	22.62	21.32	22.02	1,277,832	+0.35(+1.62%)
Jun 24, 2022	20.99	22.74	20.94	21.67	4,447,350	+0.65(+3.09%)
Jun 23, 2022	20.47	21.06	20.24	21.02	1,459,208	+0.57(+2.79%)
Jun 22, 2022	20.36	20.66	19.90	20.45	817,425	+0.42(+2.10%)
Jun 21, 2022	20.09	20.40	19.84	20.03	1,237,144	+0.20(+1.01%)
Jun 17, 2022	19.57	20.36	19.52	19.83	1,584,175	+0.52(+2.69%)
Jun 16, 2022	19.53	19.62	19.11	19.31	870,350	-0.79(-3.93%)
Jun 15, 2022	19.94	20.44	19.72	20.10	757,172	+0.38(+1.93%)
Jun 14, 2022	19.74	20.87	19.25	19.72	706,120	-0.13(-0.65%)
Jun 13, 2022	21.09	21.09	19.80	19.85	714,429	-0.92(-4.43%)
Jun 10, 2022	20.17	20.91	20.02	20.77	815,776	+0.26(+1.27%)
Jun 09, 2022	21.02	21.02	20.42	20.51	626,458	-0.69(-3.25%)
Jun 08, 2022	21.77	21.83	21.13	21.20	507,801	-0.60(-2.75%)
Jun 07, 2022	21.43	21.90	21.22	21.80	633,979	+0.14(+0.65%)
Jun 06, 2022	22.04	22.06	21.50	21.66	590,960	-0.08(-0.37%)
Jun 03, 2022	21.89	21.94	21.50	21.74	765,870	-0.27(-1.23%)
Jun 02, 2022	20.86	22.07	20.76	22.01	713,655	+0.99(+4.71%)
Jun 01, 2022	21.51	21.68	20.84	21.02	1,018,252	-0.45(-2.10%)
May 31, 2022	21.43	21.58	21.07	21.47	1,147,927	-0.06(-0.28%)
May 27, 2022	21.50	21.59	21.12	21.53	1,143,781	+0.30(+1.41%)
May 26, 2022	21.17	21.55	21.17	21.23	804,382	+0.01(+0.05%)
May 25, 2022	21.24	21.48	20.79	21.22	740,952	+0.06(+0.28%)
May 24, 2022	21.53	21.64	20.79	21.16	578,559	-0.53(-2.44%)
May 23, 2022	21.88	21.88	21.14	21.69	858,485	+0.03(+0.14%)
May 20, 2022	22.13	22.33	21.03	21.66	839,719	-0.07(-0.32%)
May 19, 2022	21.38	22.23	21.38	21.73	944,908	+0.05(+0.23%)
May 18, 2022	22.15	22.51	21.61	21.68	970,546	-0.91(-4.03%)
May 17, 2022	22.65	22.81	22.22	22.59	1,364,375	+0.32(+1.44%)
May 16, 2022	22.49	22.91	22.23	22.27	1,543,347	-0.25(-1.11%)
May 13, 2022	21.08	22.87	21.08	22.52	1,839,927	+1.48(+7.03%)
May 12, 2022	19.90	21.11	19.70	21.04	2,018,622	+0.89(+4.42%)
May 11, 2022	19.80	21.82	19.58	20.15	2,810,487	+0.34(+1.72%)
May 10, 2022	20.01	20.29	18.75	19.81	2,239,973	+0.70(+3.66%)
May 09, 2022	20.52	21.09	18.73	19.11	3,154,416	-1.88(-8.96%)
May 06, 2022	22.15	22.15	20.86	20.99	2,719,110	-1.19(-5.37%)
May 05, 2022	22.83	22.92	21.75	22.18	1,528,244	-0.79(-3.44%)
May 04, 2022	22.85	23.03	21.93	22.97	1,211,927	+0.24(+1.06%)
May 03, 2022	23.17	23.38	22.72	22.73	1,325,075	-0.54(-2.32%)
May 02, 2022	22.41	23.29	22.22	23.27	1,654,377	+0.75(+3.33%)
Apr 29, 2022	22.70	23.23	22.47	22.52	895,690	-0.47(-2.04%)
Apr 28, 2022	23.11	23.26	22.28	22.99	1,379,963	-0.04(-0.17%)
Apr 27, 2022	23.72	23.94	23.00	23.03	1,606,448	-0.60(-2.54%)
Apr 26, 2022	24.67	25.05	23.53	23.63	1,379,853	-1.37(-5.48%)
Apr 25, 2022	24.53	25.06	24.38	25.00	1,875,882	+0.51(+2.08%)
Apr 22, 2022	26.52	26.61	24.36	24.49	1,297,828	-2.21(-8.28%)
Apr 21, 2022	27.40	27.81	26.54	26.70	792,014	-0.60(-2.20%)
Apr 20, 2022	27.30	27.59	27.00	27.30	986,649	+0.21(+0.78%)
Apr 19, 2022	26.21	27.20	26.21	27.09	614,623	+0.74(+2.81%)
Apr 18, 2022	26.52	26.53	25.87	26.35	827,142	-0.24(-0.90%)
Apr 14, 2022	27.72	27.73	26.58	26.59	781,171	-0.87(-3.17%)
Apr 13, 2022	27.25	27.63	26.84	27.46	1,047,663	+0.06(+0.22%)
Apr 12, 2022	26.69	27.86	26.55	27.40	1,329,736	+0.97(+3.67%)
Apr 11, 2022	26.52	26.65	25.75	26.43	968,429	-0.09(-0.34%)
Apr 08, 2022	26.41	26.80	26.31	26.52	632,322	-0.02(-0.08%)
Apr 07, 2022	26.38	26.76	26.28	26.54	859,107	+0.23(+0.87%)
Apr 06, 2022	25.63	26.51	25.34	26.31	1,287,981	+0.44(+1.70%)
Apr 05, 2022	26.45	26.61	25.80	25.87	1,993,209	-0.61(-2.30%)
Apr 04, 2022	26.89	26.89	26.04	26.48	1,078,506	-0.21(-0.79%)