R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.31	15.38	15.04	15.07	1,791,031	-0.11(-0.72%)
Sep 28, 2023	15.13	15.43	15.11	15.18	1,660,099	+0.11(+0.73%)
Sep 27, 2023	15.04	15.20	14.70	15.07	3,225,028	+0.00(+0.00%)
Sep 26, 2023	15.70	15.77	14.65	15.07	3,719,862	-0.73(-4.62%)
Sep 25, 2023	15.47	15.82	15.72	15.80	1,369,083	+0.22(+1.41%)
Sep 22, 2023	15.15	15.74	14.98	15.58	1,643,671	+0.50(+3.32%)
Sep 21, 2023	15.64	15.70	15.04	15.08	1,118,731	-0.71(-4.50%)
Sep 20, 2023	16.08	16.08	15.79	15.79	1,977,970	-0.21(-1.31%)
Sep 19, 2023	15.90	16.06	15.60	16.00	2,872,295	-0.02(-0.12%)
Sep 18, 2023	15.48	16.20	15.29	16.02	2,406,779	+0.54(+3.49%)
Sep 15, 2023	16.09	16.15	15.37	15.48	14,759,906	-0.66(-4.09%)
Sep 14, 2023	16.50	16.65	16.11	16.14	2,637,306	-0.22(-1.34%)
Sep 13, 2023	16.59	16.68	16.24	16.36	1,525,176	-0.23(-1.39%)
Sep 12, 2023	16.93	17.18	16.59	16.59	1,420,633	-0.44(-2.58%)
Sep 11, 2023	16.95	17.16	16.73	17.03	1,399,461	+0.24(+1.43%)
Sep 08, 2023	16.90	16.97	16.70	16.79	1,324,915	-0.17(-1.00%)
Sep 07, 2023	16.96	17.05	16.82	16.96	1,427,756	-0.05(-0.29%)
Sep 06, 2023	17.17	17.43	16.75	17.01	1,368,550	-0.22(-1.28%)
Sep 05, 2023	17.59	18.22	17.16	17.23	3,172,488	-0.38(-2.16%)
Sep 01, 2023	17.33	17.66	17.25	17.61	1,375,371	+0.37(+2.15%)
Aug 31, 2023	17.24	17.37	17.14	17.24	957,188	+0.05(+0.29%)
Aug 30, 2023	17.05	17.26	17.04	17.19	994,435	+0.13(+0.76%)
Aug 29, 2023	16.76	17.09	16.52	17.06	964,833	+0.31(+1.85%)
Aug 28, 2023	16.39	16.92	16.35	16.75	2,049,433	+0.42(+2.57%)
Aug 25, 2023	16.38	16.55	16.20	16.33	1,265,126	+0.02(+0.12%)
Aug 24, 2023	16.57	16.62	16.31	16.31	1,085,541	-0.18(-1.09%)
Aug 23, 2023	16.56	16.66	16.34	16.49	1,382,808	-0.05(-0.30%)
Aug 22, 2023	16.76	16.85	16.41	16.54	1,502,298	-0.17(-1.02%)
Aug 21, 2023	16.27	16.74	16.27	16.71	1,048,646	+0.46(+2.83%)
Aug 18, 2023	15.94	16.32	15.87	16.25	1,703,321	+0.11(+0.68%)
Aug 17, 2023	16.20	16.45	16.12	16.14	1,389,800	-0.06(-0.37%)
Aug 16, 2023	16.50	16.53	16.14	16.20	1,306,989	-0.35(-2.11%)
Aug 15, 2023	16.88	16.95	16.53	16.55	1,225,537	-0.25(-1.49%)
Aug 14, 2023	16.68	16.86	16.61	16.80	1,558,868	+0.05(+0.30%)
Aug 11, 2023	16.37	16.87	16.36	16.75	1,658,278	+0.23(+1.39%)
Aug 10, 2023	16.58	16.91	16.48	16.52	1,905,825	-0.02(-0.12%)
Aug 09, 2023	17.15	17.18	16.50	16.54	2,068,434	-0.69(-4.00%)
Aug 08, 2023	17.21	17.35	17.04	17.23	1,923,936	-0.15(-0.86%)
Aug 07, 2023	17.43	17.56	17.20	17.38	3,249,449	+0.08(+0.46%)
Aug 04, 2023	17.64	17.70	17.14	17.30	3,407,379	-0.23(-1.31%)
Aug 03, 2023	18.28	18.52	17.27	17.53	2,404,689	-0.69(-3.79%)
Aug 02, 2023	16.99	18.54	16.99	18.22	4,534,486	+0.57(+3.23%)
Aug 01, 2023	17.21	17.77	17.14	17.65	3,023,186	+0.37(+2.14%)
Jul 31, 2023	16.83	17.29	16.83	17.28	2,273,621	+0.46(+2.73%)
Jul 28, 2023	16.26	16.83	16.14	16.82	2,231,846	+0.66(+4.08%)
Jul 27, 2023	16.72	16.73	16.04	16.16	2,744,392	-0.50(-3.00%)
Jul 26, 2023	15.98	16.80	15.92	16.66	3,187,753	+0.62(+3.87%)
Jul 25, 2023	16.38	16.55	15.95	16.04	4,569,569	-0.42(-2.55%)
Jul 24, 2023	17.34	17.34	16.37	16.46	3,425,593	-0.88(-5.07%)
Jul 21, 2023	17.52	17.61	17.16	17.34	2,013,509	-0.09(-0.52%)
Jul 20, 2023	18.00	18.05	17.37	17.43	1,838,380	-0.60(-3.33%)
Jul 19, 2023	18.46	18.60	18.00	18.03	2,075,751	-0.30(-1.64%)
Jul 18, 2023	18.59	18.70	18.17	18.33	1,791,060	-0.16(-0.87%)
Jul 17, 2023	18.47	18.55	18.20	18.49	1,254,372	+0.02(+0.11%)
Jul 14, 2023	18.04	18.50	17.99	18.47	925,331	+0.41(+2.27%)
Jul 13, 2023	17.90	18.12	17.74	18.06	1,419,972	+0.20(+1.12%)
Jul 12, 2023	17.75	17.93	17.69	17.86	1,849,194	+0.29(+1.65%)
Jul 11, 2023	17.79	17.87	17.45	17.57	1,274,817	-0.12(-0.68%)
Jul 10, 2023	17.25	17.75	17.12	17.69	1,443,025	+0.37(+2.14%)
Jul 07, 2023	17.74	17.90	17.24	17.32	1,928,574	-0.42(-2.37%)
Jul 06, 2023	17.88	17.92	17.52	17.74	1,446,392	-0.37(-2.04%)
Jul 05, 2023	18.28	18.44	18.05	18.11	1,945,962	-0.18(-0.98%)