R1 Rcm Inc (NQ: RCM )

23.85 USD -0.15 (-0.62%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.68 14.87 14.50 14.50 571,988 -0.14(-0.99%)
Aug 28, 2020 14.63 14.66 14.46 14.64 295,100 +0.04(+0.24%)
Aug 27, 2020 14.44 14.71 14.29 14.61 308,448 +0.24(+1.71%)
Aug 26, 2020 14.53 14.65 14.28 14.37 603,329 -0.27(-1.81%)
Aug 25, 2020 14.62 14.66 14.38 14.63 390,555 +0.07(+0.48%)
Aug 24, 2020 14.69 14.69 14.33 14.56 364,488 -0.03(-0.21%)
Aug 21, 2020 14.64 14.75 14.38 14.59 327,900 -0.14(-0.95%)
Aug 20, 2020 14.61 14.95 14.58 14.73 381,321 -0.01(-0.07%)
Aug 19, 2020 15.08 15.23 14.69 14.74 584,536 -0.26(-1.73%)
Aug 18, 2020 14.87 15.00 14.82 15.00 701,607 +0.14(+0.94%)
Aug 17, 2020 15.07 15.20 14.85 14.86 318,918 -0.18(-1.20%)
Aug 14, 2020 15.10 15.28 14.81 15.04 685,400 -0.15(-0.99%)
Aug 13, 2020 15.10 15.41 15.10 15.19 493,989 -0.13(-0.88%)
Aug 12, 2020 15.64 15.82 15.25 15.32 662,929 -0.19(-1.19%)
Aug 11, 2020 15.63 15.79 15.43 15.51 1,185,503 -0.05(-0.32%)
Aug 10, 2020 15.49 15.62 15.45 15.56 2,012,527 +0.10(+0.65%)
Aug 07, 2020 15.29 15.71 15.15 15.46 1,411,500 +0.13(+0.85%)
Aug 06, 2020 15.36 15.49 14.90 15.33 1,189,702 +0.04(+0.26%)
Aug 05, 2020 15.43 15.50 15.00 15.29 1,049,414 +0.19(+1.29%)
Aug 04, 2020 15.00 15.73 14.59 15.10 1,821,681 +0.98(+6.91%)
Aug 03, 2020 13.81 14.26 13.69 14.12 1,220,361 +0.45(+3.29%)
Jul 31, 2020 13.89 13.92 13.48 13.67 675,400 -0.21(-1.51%)
Jul 30, 2020 13.41 13.96 13.32 13.88 909,262 +0.22(+1.61%)
Jul 29, 2020 13.35 13.82 13.21 13.66 980,530 +0.39(+2.94%)
Jul 28, 2020 13.46 13.70 13.25 13.27 439,854 -0.25(-1.81%)
Jul 27, 2020 13.22 13.54 13.22 13.52 413,293 +0.25(+1.85%)
Jul 24, 2020 13.52 13.52 13.23 13.27 398,400 -0.27(-1.99%)
Jul 23, 2020 13.17 13.58 13.11 13.54 1,532,921 +0.35(+2.65%)
Jul 22, 2020 13.29 13.45 13.05 13.19 976,255 -0.03(-0.19%)
Jul 21, 2020 13.64 13.65 13.16 13.21 887,651 -0.30(-2.22%)
Jul 20, 2020 13.37 13.55 13.25 13.52 634,738 +0.15(+1.12%)
Jul 17, 2020 13.25 13.43 13.08 13.37 495,900 +0.12(+0.94%)
Jul 16, 2020 13.39 13.46 13.13 13.24 513,115 -0.24(-1.78%)
Jul 15, 2020 13.40 13.56 13.23 13.48 816,426 +0.35(+2.67%)
Jul 14, 2020 13.21 13.21 12.71 13.13 996,896 +0.33(+2.58%)
Jul 13, 2020 13.16 13.37 12.74 12.80 1,027,266 -0.29(-2.22%)
Jul 10, 2020 12.70 13.42 12.62 13.09 1,517,300 +0.41(+3.23%)
Jul 09, 2020 12.23 12.71 12.15 12.68 1,802,702 +0.43(+3.51%)
Jul 08, 2020 12.22 12.29 11.95 12.25 511,610 -0.01(-0.08%)
Jul 07, 2020 12.31 12.63 12.19 12.26 818,754 -0.15(-1.21%)
Jul 06, 2020 12.41 12.66 12.17 12.41 892,218 +0.27(+2.22%)
Jul 02, 2020 12.02 12.23 11.78 12.14 1,017,400 +0.36(+3.06%)
Jul 01, 2020 11.15 11.83 11.15 11.78 1,077,455 +0.63(+5.65%)
Jun 30, 2020 10.80 11.22 10.67 11.15 1,252,161 +0.30(+2.76%)
Jun 29, 2020 10.67 10.94 10.50 10.85 673,207 +0.26(+2.46%)
Jun 26, 2020 10.73 10.87 10.51 10.59 1,852,500 -0.17(-1.58%)
Jun 25, 2020 10.76 10.78 10.38 10.76 827,021 -0.07(-0.65%)
Jun 24, 2020 11.42 11.53 10.39 10.83 1,469,550 -0.73(-6.31%)
Jun 23, 2020 11.43 11.81 11.42 11.56 709,598 +0.14(+1.23%)
Jun 22, 2020 11.28 11.46 11.16 11.42 597,790 +0.11(+0.93%)
Jun 19, 2020 11.60 11.66 11.31 11.31 1,165,200 -0.13(-1.18%)
Jun 18, 2020 11.26 11.55 11.26 11.45 1,002,360 +0.08(+0.70%)
Jun 17, 2020 11.72 11.73 11.23 11.37 993,469 -0.27(-2.28%)
Jun 16, 2020 11.87 11.98 11.31 11.63 883,647 +0.14(+1.26%)
Jun 15, 2020 10.92 11.57 10.66 11.49 834,741 +0.22(+1.95%)
Jun 12, 2020 11.69 11.82 10.93 11.27 917,100 +0.06(+0.58%)
Jun 11, 2020 11.82 12.09 10.90 11.21 1,413,763 -1.29(-10.29%)
Jun 10, 2020 12.57 12.70 12.16 12.49 732,840 -0.15(-1.19%)
Jun 09, 2020 13.03 13.09 12.62 12.64 884,635 -0.56(-4.24%)
Jun 08, 2020 12.51 13.24 12.38 13.20 1,051,907 +0.90(+7.32%)
Jun 05, 2020 11.51 12.38 11.51 12.30 1,184,100 +0.69(+5.94%)
Jun 04, 2020 11.67 11.98 11.47 11.61 1,946,347 -0.12(-1.02%)
Jun 03, 2020 10.78 12.11 10.75 11.73 1,882,173 +1.05(+9.83%)
Jun 02, 2020 10.67 10.82 10.52 10.68 488,065 +0.05(+0.47%)
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.