R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.30	16.50	15.95	16.25	2,170,619	-0.08(-0.49%)
May 30, 2023	16.13	16.39	16.00	16.33	1,380,843	+0.27(+1.68%)
May 26, 2023	15.90	16.11	15.86	16.06	1,243,464	+0.24(+1.52%)
May 25, 2023	15.85	16.00	15.63	15.82	2,272,841	-0.02(-0.13%)
May 24, 2023	15.73	16.01	15.46	15.84	4,097,502	-0.03(-0.19%)
May 23, 2023	16.84	16.97	15.82	15.87	2,450,224	-1.04(-6.15%)
May 22, 2023	16.85	17.13	16.79	16.91	1,997,076	+0.05(+0.30%)
May 19, 2023	17.36	17.38	16.59	16.86	3,381,748	+0.08(+0.48%)
May 18, 2023	16.69	17.23	16.64	16.78	3,459,621	+0.01(+0.06%)
May 17, 2023	16.55	16.85	16.23	16.77	2,171,488	+0.27(+1.64%)
May 16, 2023	16.35	16.51	16.12	16.50	1,826,420	+0.10(+0.61%)
May 15, 2023	16.18	16.43	16.01	16.40	1,754,373	+0.17(+1.05%)
May 12, 2023	16.37	16.44	16.11	16.23	1,789,097	-0.14(-0.86%)
May 11, 2023	16.38	16.54	16.28	16.37	1,781,261	-0.07(-0.43%)
May 10, 2023	16.44	16.59	16.16	16.44	2,582,972	+0.21(+1.29%)
May 09, 2023	16.07	16.26	15.90	16.23	1,887,845	+0.05(+0.31%)
May 08, 2023	16.17	16.54	16.00	16.18	3,736,122	-0.08(-0.49%)
May 05, 2023	15.71	16.39	15.32	16.26	5,262,399	+0.67(+4.30%)
May 04, 2023	16.52	16.67	14.16	15.59	3,355,600	+0.05(+0.32%)
May 03, 2023	15.61	16.09	15.51	15.54	3,975,881	-0.05(-0.32%)
May 02, 2023	15.54	15.68	15.25	15.59	1,688,923	+0.05(+0.32%)