R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	7.880	8.240	7.710	8.020	818,949	+0.11(+1.39%)
Jul 30, 2018	8.950	8.990	7.570	7.910	1,649,913	-1.08(-12.01%)
Jul 27, 2018	8.990	9.065	8.901	8.990	511,100	-0.01(-0.11%)
Jul 26, 2018	9.020	9.280	8.950	9.000	561,864	-0.05(-0.55%)
Jul 25, 2018	8.800	9.095	8.680	9.050	420,943	+0.24(+2.72%)
Jul 24, 2018	9.250	9.320	8.700	8.810	523,740	-0.29(-3.19%)
Jul 23, 2018	9.000	9.110	8.970	9.100	278,109	+0.10(+1.11%)
Jul 20, 2018	8.980	9.150	8.960	9.000	321,391	+0.00(+0.00%)
Jul 19, 2018	8.810	9.060	8.760	9.000	466,525	+0.19(+2.16%)
Jul 18, 2018	8.730	8.830	8.625	8.810	483,897	+0.02(+0.23%)
Jul 17, 2018	8.700	8.895	8.590	8.790	354,836	+0.08(+0.92%)
Jul 16, 2018	8.520	8.770	8.500	8.710	419,788	+0.19(+2.23%)
Jul 13, 2018		8.560	8.370	8.520	1,063,716	+0.04(+0.47%)
Jul 12, 2018		8.460	8.340	8.480	471,408	+0.02(+0.24%)
Jul 11, 2018	8.370	8.650	8.170	8.460	940,572	+0.06(+0.71%)
Jul 10, 2018	8.910	9.140	8.370	8.400	1,166,742	-0.49(-5.51%)
Jul 09, 2018	8.920	9.310	8.800	8.890	982,761	-0.03(-0.34%)
Jul 06, 2018	8.620	8.960	8.570	8.920	504,780	+0.26(+3.00%)
Jul 05, 2018		8.810	8.490	8.660	394,100	+0.16(+1.88%)
Jul 03, 2018		8.500	8.500	8.500	0	-0.15(-1.73%)
Jul 02, 2018	8.680	8.790	8.570	8.650	382,827	-0.03(-0.35%)
Jun 29, 2018		9.210	8.670	8.680	829,611	-0.47(-5.14%)
Jun 28, 2018	9.250	9.340	9.062	9.150	573,326	-0.17(-1.82%)
Jun 27, 2018	9.210	9.395	8.990	9.320	602,509	+0.09(+0.98%)
Jun 26, 2018	8.500	9.350	8.450	9.230	1,462,670	+0.81(+9.62%)
Jun 25, 2018	8.560	8.787	8.290	8.420	708,065	-0.10(-1.17%)
Jun 22, 2018	8.690	8.770	8.420	8.520	1,738,491	-0.09(-1.05%)
Jun 21, 2018	8.850	8.900	8.515	8.610	456,284	-0.21(-2.38%)
Jun 20, 2018	8.860	8.890	8.670	8.820	353,500	-0.02(-0.23%)
Jun 19, 2018	8.850	8.930	8.760	8.840	391,508	-0.14(-1.56%)
Jun 18, 2018	8.840	8.980	8.680	8.980	430,309	+0.06(+0.67%)
Jun 15, 2018		8.940	8.900	8.920	744,333	+0.02(+0.22%)
Jun 14, 2018	8.900	8.960	8.720	8.900	431,450	-0.02(-0.22%)
Jun 13, 2018	8.660	9.000	8.577	8.920	1,026,130	+0.17(+1.94%)
Jun 12, 2018	8.400	8.850	8.270	8.750	598,203	+0.31(+3.67%)
Jun 11, 2018	8.700	8.770	8.190	8.440	750,641	-0.25(-2.88%)
Jun 08, 2018	8.810	8.830	8.610	8.690	719,558	-0.16(-1.81%)
Jun 07, 2018	9.200	9.270	8.840	8.850	663,048	-0.36(-3.91%)
Jun 06, 2018		9.250		9.210	1,291,127	+0.40(+4.54%)
Jun 05, 2018	8.240	8.820	8.090	8.810	1,051,169	+0.57(+6.92%)
Jun 04, 2018	7.960	8.240	7.665	8.240	1,111,280	+0.30(+3.78%)
Jun 01, 2018	7.940	8.110	7.840	7.940	582,276	+0.01(+0.13%)
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%)