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%)