R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.410	4.410	4.410	0	+0.05(+1.15%)
Dec 28, 2017	4.430	4.450	4.330	4.360	220,769	-0.08(-1.80%)
Dec 27, 2017	4.510	4.640	4.420	4.440	139,006	-0.07(-1.55%)
Dec 26, 2017	4.480	4.590	4.420	4.510	115,486	+0.01(+0.22%)
Dec 22, 2017	4.430	4.520	4.400	4.500	245,930	+0.05(+1.12%)
Dec 21, 2017	4.340	4.500	4.290	4.450	234,511	+0.13(+3.01%)
Dec 20, 2017	4.380	4.420	4.290	4.320	128,441	-0.05(-1.14%)
Dec 19, 2017	4.400	4.460	4.330	4.370	200,863	-0.03(-0.68%)
Dec 18, 2017	4.490	4.580	4.380	4.400	244,705	-0.02(-0.45%)
Dec 15, 2017	4.250	4.450	4.250	4.420	867,349	+0.15(+3.51%)
Dec 14, 2017	4.300	4.300	4.230	4.270	220,767	-0.02(-0.47%)
Dec 13, 2017	4.180	4.300	4.180	4.290	216,862	+0.13(+3.12%)
Dec 12, 2017	4.250	4.300	4.150	4.160	344,177	-0.05(-1.19%)
Dec 11, 2017	3.910	4.240	3.900	4.210	705,472	+0.25(+6.31%)
Dec 08, 2017	4.070	4.130	3.910	3.960	269,318	-0.08(-1.98%)
Dec 07, 2017	3.980	4.120	3.960	4.040	100,442	+0.08(+2.02%)
Dec 06, 2017	3.960	3.998	3.930	3.960	90,330	+0.02(+0.51%)
Dec 05, 2017	4.000	4.000	3.900	3.940	124,098	-0.03(-0.76%)
Dec 04, 2017	4.050	4.120	3.950	3.970	215,819	-0.03(-0.75%)