R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.43	21.58	21.07	21.47	1,147,927	-0.06(-0.28%)
May 27, 2022	21.50	21.59	21.12	21.53	1,143,781	+0.30(+1.41%)
May 26, 2022	21.17	21.55	21.17	21.23	804,382	+0.01(+0.05%)
May 25, 2022	21.24	21.48	20.79	21.22	740,952	+0.06(+0.28%)
May 24, 2022	21.53	21.64	20.79	21.16	578,559	-0.53(-2.44%)
May 23, 2022	21.88	21.88	21.14	21.69	858,485	+0.03(+0.14%)
May 20, 2022	22.13	22.33	21.03	21.66	839,719	-0.07(-0.32%)
May 19, 2022	21.38	22.23	21.38	21.73	944,908	+0.05(+0.23%)
May 18, 2022	22.15	22.51	21.61	21.68	970,546	-0.91(-4.03%)
May 17, 2022	22.65	22.81	22.22	22.59	1,364,375	+0.32(+1.44%)
May 16, 2022	22.49	22.91	22.23	22.27	1,543,347	-0.25(-1.11%)
May 13, 2022	21.08	22.87	21.08	22.52	1,839,927	+1.48(+7.03%)
May 12, 2022	19.90	21.11	19.70	21.04	2,018,622	+0.89(+4.42%)
May 11, 2022	19.80	21.82	19.58	20.15	2,810,487	+0.34(+1.72%)
May 10, 2022	20.01	20.29	18.75	19.81	2,239,973	+0.70(+3.66%)
May 09, 2022	20.52	21.09	18.73	19.11	3,154,416	-1.88(-8.96%)
May 06, 2022	22.15	22.15	20.86	20.99	2,719,110	-1.19(-5.37%)
May 05, 2022	22.83	22.92	21.75	22.18	1,528,244	-0.79(-3.44%)
May 04, 2022	22.85	23.03	21.93	22.97	1,211,927	+0.24(+1.06%)
May 03, 2022	23.17	23.38	22.72	22.73	1,325,075	-0.54(-2.32%)