R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	9.140	9.280	8.850	9.090	1,512,746	-0.09(-0.98%)
Mar 30, 2020	8.910	9.220	8.800	9.180	918,924	+0.32(+3.61%)
Mar 27, 2020	9.120	9.380	8.710	8.860	1,433,500	-0.56(-5.94%)
Mar 26, 2020	9.090	10.06	9.080	9.420	1,453,128	+0.37(+4.09%)
Mar 25, 2020	9.120	9.520	8.890	9.050	1,604,025	-0.10(-1.09%)
Mar 24, 2020	9.160	9.500	8.930	9.150	1,434,787	+0.41(+4.69%)
Mar 23, 2020	8.780	9.160	8.170	8.740	1,750,315	-0.11(-1.24%)
Mar 20, 2020	9.200	9.220	8.628	8.850	2,535,800	-0.22(-2.43%)
Mar 19, 2020	7.700	9.310	7.270	9.070	1,825,917	+1.50(+19.82%)
Mar 18, 2020	8.260	9.100	7.335	7.570	2,659,167	-1.59(-17.36%)
Mar 17, 2020	8.110	9.750	7.120	9.160	3,638,337	+1.14(+14.21%)
Mar 16, 2020	9.580	9.580	7.960	8.020	1,316,142	-2.22(-21.68%)
Mar 13, 2020	9.910	10.26	9.270	10.24	1,241,100	+0.73(+7.68%)
Mar 12, 2020	9.450	10.21	9.000	9.510	1,537,981	-0.65(-6.40%)
Mar 11, 2020	10.76	10.93	10.00	10.16	1,253,710	-1.00(-8.96%)
Mar 10, 2020	11.53	11.53	10.32	11.16	1,186,432	-0.08(-0.71%)
Mar 09, 2020	11.57	11.75	11.05	11.24	1,267,765	-1.13(-9.14%)
Mar 06, 2020	12.52	12.70	12.06	12.37	1,228,500	-0.49(-3.81%)
Mar 05, 2020	12.57	12.90	12.49	12.86	1,326,061	+0.01(+0.08%)
Mar 04, 2020	12.50	12.88	12.49	12.85	527,854	+0.49(+3.96%)
Mar 03, 2020	12.62	13.13	12.20	12.36	775,872	-0.24(-1.90%)