R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.56	18.56	18.12	18.45	2,042,330	+0.06(+0.33%)
Jun 29, 2023	18.28	18.62	18.26	18.39	3,897,819	+0.11(+0.60%)
Jun 28, 2023	17.70	18.28	17.64	18.28	2,048,053	+0.59(+3.34%)
Jun 27, 2023	17.52	18.05	17.50	17.69	2,665,142	+0.11(+0.63%)
Jun 26, 2023	17.51	17.94	17.42	17.58	2,963,647	+0.05(+0.29%)
Jun 23, 2023	17.15	17.77	17.04	17.53	19,057,350	+0.14(+0.81%)
Jun 22, 2023	16.95	17.51	16.80	17.39	3,121,210	+0.44(+2.60%)
Jun 21, 2023	17.55	17.58	16.86	16.95	3,609,408	-0.65(-3.69%)
Jun 20, 2023	17.19	17.64	16.91	17.60	3,777,142	+0.32(+1.85%)
Jun 16, 2023	17.27	17.45	16.88	17.28	4,499,781	+0.29(+1.71%)
Jun 15, 2023	17.49	17.50	16.97	16.99	3,800,289	-0.34(-1.96%)
Jun 14, 2023	17.03	17.50	16.94	17.33	3,883,674	+0.45(+2.67%)
Jun 13, 2023	16.87	17.04	16.77	16.88	1,636,905	-0.02(-0.12%)
Jun 12, 2023	16.80	17.05	16.71	16.90	2,003,166	+0.12(+0.72%)
Jun 09, 2023	16.76	16.92	16.47	16.78	1,059,250	+0.01(+0.06%)
Jun 08, 2023	16.96	16.96	16.55	16.77	1,087,260	-0.19(-1.12%)
Jun 07, 2023	16.97	17.30	16.84	16.96	2,915,889	+0.06(+0.36%)
Jun 06, 2023	16.76	17.34	16.70	16.90	2,500,473	+0.14(+0.84%)
Jun 05, 2023	16.65	16.85	16.46	16.76	2,144,647	-0.05(-0.30%)
Jun 02, 2023	16.53	16.83	16.48	16.81	1,477,655	+0.38(+2.31%)
Jun 01, 2023	16.25	16.46	16.09	16.43	1,186,383	+0.18(+1.11%)
May 31, 2023	16.30	16.50	15.95	16.25	2,170,619	-0.08(-0.49%)
May 30, 2023	16.13	16.39	16.00	16.33	1,380,843	+0.27(+1.68%)
May 26, 2023	15.90	16.11	15.86	16.06	1,243,464	+0.24(+1.52%)
May 25, 2023	15.85	16.00	15.63	15.82	2,272,841	-0.02(-0.13%)
May 24, 2023	15.73	16.01	15.46	15.84	4,097,502	-0.03(-0.19%)
May 23, 2023	16.84	16.97	15.82	15.87	2,450,224	-1.04(-6.15%)
May 22, 2023	16.85	17.13	16.79	16.91	1,997,076	+0.05(+0.30%)
May 19, 2023	17.36	17.38	16.59	16.86	3,381,748	+0.08(+0.48%)
May 18, 2023	16.69	17.23	16.64	16.78	3,459,621	+0.01(+0.06%)
May 17, 2023	16.55	16.85	16.23	16.77	2,171,488	+0.27(+1.64%)
May 16, 2023	16.35	16.51	16.12	16.50	1,826,420	+0.10(+0.61%)
May 15, 2023	16.18	16.43	16.01	16.40	1,754,373	+0.17(+1.05%)
May 12, 2023	16.37	16.44	16.11	16.23	1,789,097	-0.14(-0.86%)
May 11, 2023	16.38	16.54	16.28	16.37	1,781,261	-0.07(-0.43%)
May 10, 2023	16.44	16.59	16.16	16.44	2,582,972	+0.21(+1.29%)
May 09, 2023	16.07	16.26	15.90	16.23	1,887,845	+0.05(+0.31%)
May 08, 2023	16.17	16.54	16.00	16.18	3,736,122	-0.08(-0.49%)
May 05, 2023	15.71	16.39	15.32	16.26	5,262,399	+0.67(+4.30%)
May 04, 2023	16.52	16.67	14.16	15.59	3,355,600	+0.05(+0.32%)
May 03, 2023	15.61	16.09	15.51	15.54	3,975,881	-0.05(-0.32%)
May 02, 2023	15.54	15.68	15.25	15.59	1,688,923	+0.05(+0.32%)
May 01, 2023	15.55	15.77	15.30	15.54	1,603,273	-0.05(-0.32%)
Apr 28, 2023	15.39	15.66	15.20	15.59	2,259,099	+0.18(+1.17%)
Apr 27, 2023	15.27	15.43	14.94	15.41	1,685,295	+0.20(+1.31%)
Apr 26, 2023	15.07	15.39	15.01	15.21	1,823,915	+0.02(+0.13%)
Apr 25, 2023	15.59	15.59	15.13	15.19	1,900,065	-0.26(-1.68%)
Apr 24, 2023	15.76	15.81	15.42	15.45	2,522,339	-0.26(-1.65%)
Apr 21, 2023	15.21	15.73	15.17	15.71	2,858,731	+0.62(+4.11%)
Apr 20, 2023	15.35	15.40	14.99	15.09	2,143,519	-0.39(-2.52%)
Apr 19, 2023	14.89	15.71	14.87	15.48	3,686,679	+0.56(+3.75%)
Apr 18, 2023	15.46	15.53	14.80	14.92	2,734,672	-0.37(-2.42%)
Apr 17, 2023	15.11	15.39	14.89	15.29	3,070,771	+0.13(+0.86%)
Apr 14, 2023	15.16	15.27	14.93	15.16	1,858,233	+0.00(+0.00%)
Apr 13, 2023	15.15	15.46	15.03	15.16	2,747,083	+0.16(+1.07%)
Apr 12, 2023	15.47	15.53	14.92	15.00	1,793,295	-0.18(-1.19%)
Apr 11, 2023	15.19	15.32	15.05	15.18	1,696,749	+0.22(+1.47%)
Apr 10, 2023	14.62	15.12	14.52	14.96	1,660,980	+0.26(+1.77%)
Apr 06, 2023	14.81	14.84	14.49	14.70	2,346,890	-0.12(-0.81%)
Apr 05, 2023	14.99	14.99	14.53	14.82	1,939,414	-0.28(-1.85%)
Apr 04, 2023	14.77	15.14	14.73	15.10	2,409,924	+0.40(+2.72%)