R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	18.59	19.28	18.48	18.53	3,551,368	-0.02(-0.11%)
Sep 29, 2022	18.78	18.82	18.34	18.55	1,327,340	-0.53(-2.78%)
Sep 28, 2022	18.42	19.20	18.42	19.08	1,772,093	+0.74(+4.03%)
Sep 27, 2022	18.53	18.85	18.28	18.34	1,803,386	-0.07(-0.38%)
Sep 26, 2022	18.81	18.97	18.41	18.41	1,662,449	-0.40(-2.13%)
Sep 23, 2022	18.51	19.01	18.44	18.81	2,210,787	+0.02(+0.11%)
Sep 22, 2022	19.54	19.62	18.61	18.79	1,487,753	-0.90(-4.57%)
Sep 21, 2022	19.94	20.48	19.69	19.69	1,232,834	-0.21(-1.06%)
Sep 20, 2022	20.00	20.12	19.60	19.90	1,562,025	-0.28(-1.39%)
Sep 19, 2022	20.50	20.72	20.06	20.18	1,583,991	-0.69(-3.31%)
Sep 16, 2022	21.94	22.06	20.78	20.87	6,241,308	-0.88(-4.05%)
Sep 15, 2022	21.24	22.12	21.22	21.75	1,960,992	+0.55(+2.59%)
Sep 14, 2022	20.59	21.23	20.56	21.20	3,193,558	+0.37(+1.78%)
Sep 13, 2022	21.14	21.38	20.54	20.83	3,057,280	-0.93(-4.27%)
Sep 12, 2022	22.47	22.47	21.74	21.76	2,276,001	-0.51(-2.29%)
Sep 09, 2022	22.00	22.74	21.90	22.27	7,399,548	+0.13(+0.59%)
Sep 08, 2022	21.97	22.66	21.93	22.14	1,346,212	-0.14(-0.63%)
Sep 07, 2022	20.80	22.36	20.67	22.28	2,558,604	+1.72(+8.37%)
Sep 06, 2022	20.75	20.94	20.50	20.56	2,328,130	-0.07(-0.34%)
Sep 02, 2022	21.50	21.80	20.47	20.63	2,084,360	-0.64(-3.01%)
Sep 01, 2022	21.75	21.94	20.70	21.27	2,770,282	-0.58(-2.65%)
Aug 31, 2022	21.20	21.93	20.91	21.85	3,575,290	+0.64(+3.02%)
Aug 30, 2022	21.69	21.79	20.80	21.21	2,772,394	-0.52(-2.39%)
Aug 29, 2022	22.08	22.36	21.66	21.73	2,719,787	-0.73(-3.25%)
Aug 26, 2022	24.25	24.25	22.39	22.46	2,216,071	-1.29(-5.43%)
Aug 25, 2022	24.03	24.48	23.38	23.75	2,222,048	-0.20(-0.84%)
Aug 24, 2022	23.74	24.42	23.72	23.95	1,296,602	+0.01(+0.04%)
Aug 23, 2022	24.14	24.39	23.93	23.94	1,637,081	-0.35(-1.44%)
Aug 22, 2022	24.84	24.88	24.12	24.29	1,968,493	-0.86(-3.42%)
Aug 19, 2022	24.95	25.31	24.66	25.15	1,775,178	+0.13(+0.52%)
Aug 18, 2022	25.00	25.13	24.65	25.02	1,169,452	+0.02(+0.08%)
Aug 17, 2022	25.04	25.25	24.82	25.00	1,593,171	-0.33(-1.30%)
Aug 16, 2022	26.12	26.18	24.68	25.33	2,216,332	-0.85(-3.25%)
Aug 15, 2022	25.62	26.45	25.39	26.18	1,541,834	+0.40(+1.55%)
Aug 12, 2022	25.52	25.83	25.11	25.78	1,374,090	+0.15(+0.59%)
Aug 11, 2022	26.23	26.23	25.39	25.63	1,048,880	-0.42(-1.61%)
Aug 10, 2022	26.21	26.24	25.64	26.05	1,055,491	+0.33(+1.28%)
Aug 09, 2022	26.37	26.42	25.57	25.72	1,849,018	-0.83(-3.13%)
Aug 08, 2022	26.42	27.07	26.42	26.55	1,562,236	+0.13(+0.49%)
Aug 05, 2022	25.54	27.05	25.30	26.42	1,933,675	+0.37(+1.42%)
Aug 04, 2022	26.68	26.82	25.55	26.05	1,340,984	-0.31(-1.18%)
Aug 03, 2022	26.25	26.73	24.93	26.36	2,197,660	+0.12(+0.46%)
Aug 02, 2022	25.26	26.28	25.20	26.24	1,754,864	+0.98(+3.88%)
Aug 01, 2022	25.08	25.40	24.85	25.26	1,514,998	+0.26(+1.04%)
Jul 29, 2022	24.55	25.13	24.53	25.00	1,295,839	+0.45(+1.83%)
Jul 28, 2022	24.03	24.58	23.49	24.55	867,705	+0.72(+3.02%)
Jul 27, 2022	23.98	24.25	23.53	23.83	1,123,339	-0.06(-0.25%)
Jul 26, 2022	23.78	24.17	23.51	23.89	785,125	+0.17(+0.72%)
Jul 25, 2022	24.25	24.44	23.56	23.72	711,240	-0.46(-1.90%)
Jul 22, 2022	24.18	24.37	23.77	24.18	552,847	-0.02(-0.08%)
Jul 21, 2022	23.68	24.27	23.47	24.20	1,045,325	+0.49(+2.07%)
Jul 20, 2022	23.38	23.79	23.10	23.71	842,695	+0.38(+1.63%)
Jul 19, 2022	23.02	23.63	23.02	23.33	796,772	+0.53(+2.32%)
Jul 18, 2022	23.61	23.82	22.73	22.80	803,552	-0.64(-2.73%)
Jul 15, 2022	23.36	24.14	23.00	23.44	2,057,575	+1.43(+6.50%)
Jul 14, 2022	20.82	22.06	20.72	22.01	875,652	+0.82(+3.87%)
Jul 13, 2022	21.04	21.89	21.03	21.19	1,045,032	-0.38(-1.76%)
Jul 12, 2022	22.89	23.13	21.51	21.57	1,224,765	-1.22(-5.35%)
Jul 11, 2022	23.59	23.72	22.72	22.79	1,267,024	-0.83(-3.51%)
Jul 08, 2022	23.40	23.80	23.02	23.62	863,628	+0.22(+0.94%)
Jul 07, 2022	22.65	23.42	22.51	23.40	1,328,005	+0.75(+3.31%)
Jul 06, 2022	21.62	22.76	21.24	22.65	1,147,365	+1.03(+4.76%)
Jul 05, 2022	21.61	21.74	20.74	21.62	1,035,587	-0.35(-1.59%)