R1 Rcm Inc (NQ: RCM )

21.54 USD +0.21 (+0.96%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.54 19.79 19.24 19.72 889,378 +0.25(+1.28%)
Aug 30, 2021 19.49 19.64 19.35 19.47 930,759 -0.01(-0.05%)
Aug 27, 2021 18.86 19.58 18.71 19.48 1,196,999 +0.63(+3.34%)
Aug 26, 2021 19.46 19.50 18.82 18.85 696,730 -0.60(-3.08%)
Aug 25, 2021 19.56 19.63 19.33 19.45 569,162 -0.09(-0.46%)
Aug 24, 2021 19.74 19.75 19.46 19.54 506,141 -0.20(-1.01%)
Aug 23, 2021 19.89 19.89 19.45 19.74 544,876 -0.01(-0.05%)
Aug 20, 2021 19.10 19.76 19.01 19.75 987,405 +0.61(+3.19%)
Aug 19, 2021 19.55 19.65 19.04 19.14 627,305 -0.57(-2.89%)
Aug 18, 2021 19.67 19.98 19.57 19.71 530,764 +0.01(+0.05%)
Aug 17, 2021 19.75 19.87 19.50 19.70 995,098 -0.25(-1.25%)
Aug 16, 2021 20.18 20.40 19.90 19.95 553,855 -0.25(-1.24%)
Aug 13, 2021 20.23 20.37 20.05 20.20 727,911 -0.10(-0.49%)
Aug 12, 2021 20.01 20.31 19.84 20.30 708,219 +0.23(+1.15%)
Aug 11, 2021 19.93 20.17 19.77 20.07 697,658 +0.31(+1.57%)
Aug 10, 2021 20.67 20.67 19.72 19.76 622,064 -0.94(-4.54%)
Aug 09, 2021 20.70 21.04 20.61 20.70 568,377 -0.10(-0.48%)
Aug 06, 2021 20.85 21.11 20.32 20.80 1,045,104 +0.15(+0.73%)
Aug 05, 2021 21.16 21.19 20.55 20.65 1,300,983 -0.56(-2.64%)
Aug 04, 2021 21.30 21.68 21.18 21.21 777,138 -0.30(-1.39%)
Aug 03, 2021 21.60 22.14 21.07 21.51 917,916 +0.27(+1.27%)
Aug 02, 2021 21.40 21.89 21.19 21.24 900,231 -0.17(-0.79%)
Jul 30, 2021 21.05 21.47 21.05 21.41 611,771 +0.22(+1.04%)
Jul 29, 2021 21.07 21.42 20.94 21.19 753,623 +0.22(+1.05%)
Jul 28, 2021 20.81 21.15 20.64 20.97 840,002 +0.26(+1.26%)
Jul 27, 2021 20.83 20.95 20.47 20.71 676,060 -0.15(-0.72%)
Jul 26, 2021 20.85 20.92 20.51 20.86 620,266 +0.04(+0.19%)
Jul 23, 2021 20.72 20.87 20.36 20.82 445,973 +0.20(+0.97%)
Jul 22, 2021 20.71 21.00 20.55 20.62 1,046,882 +0.17(+0.83%)
Jul 21, 2021 20.53 20.73 20.30 20.45 914,804 -0.05(-0.24%)
Jul 20, 2021 20.00 20.74 19.94 20.50 1,472,676 +0.62(+3.12%)
Jul 19, 2021 19.92 20.44 19.79 19.88 1,018,916 -0.38(-1.88%)
Jul 16, 2021 20.53 20.71 20.03 20.26 2,284,761 +0.00(+0.00%)
Jul 15, 2021 20.36 20.52 20.03 20.26 656,436 -0.32(-1.55%)
Jul 14, 2021 21.21 21.26 20.51 20.58 706,420 -0.62(-2.92%)
Jul 13, 2021 21.94 21.94 21.18 21.20 702,010 -0.87(-3.94%)
Jul 12, 2021 22.21 22.22 21.69 22.07 584,514 -0.21(-0.94%)
Jul 09, 2021 22.41 22.49 22.21 22.28 463,439 -0.02(-0.09%)
Jul 08, 2021 22.04 22.55 21.71 22.30 1,000,514 -0.18(-0.80%)
Jul 07, 2021 22.66 22.87 22.14 22.48 1,397,654 -0.07(-0.31%)
Jul 06, 2021 22.36 22.62 22.01 22.55 814,255 +0.17(+0.76%)
Jul 02, 2021 22.60 22.68 22.21 22.38 757,199 -0.08(-0.36%)
Jul 01, 2021 22.05 22.60 22.05 22.46 1,110,073 +0.22(+0.99%)
Jun 30, 2021 22.00 22.35 21.66 22.24 1,473,191 +0.12(+0.54%)
Jun 29, 2021 22.64 22.64 22.03 22.12 808,495 -0.43(-1.91%)
Jun 28, 2021 22.68 22.86 22.41 22.55 770,065 -0.10(-0.44%)
Jun 25, 2021 22.65 22.88 22.33 22.65 2,216,378 +0.14(+0.62%)
Jun 24, 2021 22.66 22.66 22.25 22.51 1,431,801 +0.01(+0.04%)
Jun 23, 2021 22.19 22.90 22.20 22.50 977,438 +0.03(+0.13%)
Jun 22, 2021 22.37 22.54 22.14 22.47 1,499,762 +0.20(+0.90%)
Jun 21, 2021 21.51 22.38 21.35 22.27 1,833,869 +0.77(+3.58%)
Jun 18, 2021 21.69 22.06 21.38 21.50 3,089,879 -0.56(-2.54%)
Jun 17, 2021 22.21 22.53 21.78 22.06 1,800,607 -0.27(-1.21%)
Jun 16, 2021 22.34 22.61 22.13 22.33 2,383,241 -0.05(-0.22%)
Jun 15, 2021 22.08 22.45 21.94 22.38 1,582,793 +0.29(+1.31%)
Jun 14, 2021 22.13 22.41 21.97 22.09 1,082,166 +0.03(+0.14%)
Jun 11, 2021 22.37 22.37 21.83 22.06 1,038,004 -0.01(-0.05%)
Jun 10, 2021 22.21 22.36 21.77 22.07 1,121,735 -0.19(-0.85%)
Jun 09, 2021 22.46 22.75 22.23 22.26 1,143,667 -0.14(-0.62%)
Jun 08, 2021 21.84 22.49 21.70 22.40 1,591,567 +0.70(+3.23%)
Jun 07, 2021 21.70 22.07 21.49 21.70 2,153,571 +0.15(+0.70%)
Jun 04, 2021 21.78 21.97 21.34 21.55 2,148,868 +0.00(+0.00%)
Jun 03, 2021 21.94 21.95 21.44 21.55 2,210,634 -0.55(-2.49%)
Jun 02, 2021 23.25 23.25 22.00 22.10 1,790,496 -0.89(-3.87%)
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.