R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	3.240	3.330	3.200	3.300	246,634	+0.05(+1.54%)
Aug 30, 2017	3.270	3.290	3.230	3.250	104,592	+0.01(+0.31%)
Aug 29, 2017	3.210	3.290	3.170	3.240	161,571	+0.03(+0.93%)
Aug 28, 2017	3.200	3.230	3.170	3.210	89,628	+0.01(+0.31%)
Aug 25, 2017	3.220	3.234	3.150	3.200	246,689	-0.03(-0.93%)
Aug 24, 2017	3.190	3.240	3.150	3.230	105,688	+0.05(+1.57%)
Aug 23, 2017	3.130	3.220	3.090	3.180	282,431	+0.00(+0.00%)
Aug 22, 2017	3.170	3.200	3.140	3.180	197,279	+0.02(+0.63%)
Aug 21, 2017	3.180	3.180	3.100	3.160	192,911	-0.01(-0.32%)
Aug 18, 2017	3.090	3.200	3.050	3.170	247,683	+0.01(+0.32%)
Aug 17, 2017	3.200	3.220	3.130	3.160	245,655	-0.06(-1.86%)
Aug 16, 2017	3.320	3.340	3.210	3.220	182,812	-0.11(-3.30%)
Aug 15, 2017	3.250	3.350	3.250	3.330	269,961	+0.06(+1.83%)
Aug 14, 2017	3.120	3.350	3.120	3.270	332,143	+0.19(+6.17%)
Aug 11, 2017	3.130	3.150	3.060	3.080	297,541	-0.05(-1.60%)
Aug 10, 2017	3.200	3.230	3.130	3.130	243,761	-0.08(-2.49%)
Aug 09, 2017	3.240	3.260	3.170	3.210	212,747	-0.05(-1.53%)
Aug 08, 2017	3.240	3.310	3.200	3.260	303,144	+0.06(+1.87%)
Aug 07, 2017	3.160	3.250	3.120	3.200	512,333	+0.00(+0.00%)
Aug 04, 2017	3.350	3.380	3.200	3.200	838,950	-0.16(-4.76%)
Aug 03, 2017	3.340	3.650	3.310	3.360	1,489,397	+0.07(+2.13%)
Aug 02, 2017	3.310	3.350	3.210	3.290	614,835	-0.04(-1.20%)
Aug 01, 2017	3.410	3.430	3.290	3.330	577,378	-0.06(-1.77%)
Jul 31, 2017	3.300	3.450	3.270	3.390	504,177	+0.09(+2.73%)
Jul 28, 2017	3.390	3.460	3.285	3.300	837,472	-0.10(-2.94%)
Jul 27, 2017	3.410	3.450	3.300	3.400	876,316	-0.04(-1.16%)
Jul 26, 2017	3.540	3.580	3.380	3.440	652,480	-0.09(-2.55%)
Jul 25, 2017	3.480	3.575	3.460	3.530	499,386	+0.06(+1.73%)
Jul 24, 2017	3.440	3.510	3.350	3.470	304,381	+0.01(+0.29%)
Jul 21, 2017	3.570	3.600	3.430	3.460	558,207	-0.04(-1.14%)
Jul 20, 2017		3.560	3.410	3.500	616,149	+0.01(+0.29%)
Jul 19, 2017	3.570	3.650	3.450	3.490	541,020	-0.07(-1.97%)
Jul 18, 2017	3.640	3.700	3.520	3.560	313,358	-0.03(-0.84%)
Jul 17, 2017	3.650	3.790	3.580	3.590	352,558	-0.12(-3.23%)
Jul 14, 2017	3.660	3.770	3.610	3.710	239,861	+0.03(+0.82%)
Jul 13, 2017	3.720	3.720	3.610	3.680	246,482	-0.06(-1.60%)
Jul 12, 2017	3.710	3.770	3.670	3.740	277,872	+0.04(+1.08%)
Jul 11, 2017	3.700	3.800	3.623	3.700	237,996	+0.00(+0.00%)
Jul 10, 2017	3.660	3.780	3.600	3.700	384,844	+0.02(+0.54%)
Jul 07, 2017	3.660	3.740	3.570	3.680	334,705	-0.01(-0.27%)
Jul 06, 2017	3.830	3.850	3.670	3.690	447,432	-0.16(-4.16%)
Jul 05, 2017	3.550	3.860	3.533	3.850	971,476	+0.30(+8.45%)
Jul 03, 2017	3.720	3.740	3.510	3.550	285,511	-0.20(-5.33%)
Jun 30, 2017	3.760	3.780	3.660	3.750	367,849	+0.01(+0.27%)
Jun 29, 2017	3.850	3.850	3.700	3.740	387,651	-0.13(-3.36%)
Jun 28, 2017	3.730	3.870	3.680	3.870	377,583	+0.12(+3.20%)
Jun 27, 2017	3.850	3.890	3.700	3.750	432,719	-0.13(-3.35%)
Jun 26, 2017	3.750	3.990	3.645	3.880	1,105,719	+0.13(+3.47%)
Jun 23, 2017		3.860	3.500	3.750	11,418,855	-0.04(-1.06%)
Jun 22, 2017	3.840	3.900	3.700	3.790	767,073	-0.05(-1.30%)
Jun 21, 2017	4.050	4.070	3.770	3.840	364,329	-0.23(-5.65%)
Jun 20, 2017	4.030	4.180	3.930	4.070	503,781	+0.03(+0.74%)
Jun 19, 2017	3.980	4.150	3.800	4.040	1,302,694	+0.05(+1.25%)
Jun 16, 2017	4.250	4.300	3.990	3.990	3,198,845	-0.25(-5.90%)
Jun 15, 2017	4.110	4.370	4.110	4.240	1,167,223	+0.17(+4.18%)
Jun 14, 2017	3.950	4.140	3.950	4.070	695,078	+0.12(+3.04%)
Jun 13, 2017	3.810	4.000	3.810	3.950	546,260	+0.10(+2.60%)
Jun 12, 2017	3.770	4.042	3.720	3.850	796,957	+0.12(+3.22%)
Jun 09, 2017	3.650	3.800	3.650	3.730	263,951	+0.05(+1.36%)
Jun 08, 2017	3.670	3.720	3.590	3.680	322,937	-0.01(-0.27%)
Jun 07, 2017	3.650	3.690	3.560	3.690	207,098	+0.07(+1.93%)
Jun 06, 2017	3.710	3.800	3.590	3.620	308,737	-0.10(-2.69%)
Jun 05, 2017	3.700	3.800	3.690	3.720	232,362	-0.03(-0.80%)
Jun 02, 2017	3.750	3.780	3.660	3.750	391,236	+0.00(+0.00%)
Jun 01, 2017	3.590	3.770	3.550	3.750	372,333	+0.18(+5.04%)
May 31, 2017	3.430	3.600	3.370	3.570	365,821	+0.12(+3.48%)
May 30, 2017	3.440	3.470	3.400	3.450	163,015	-0.02(-0.58%)
May 26, 2017	3.480	3.520	3.420	3.470	192,196	-0.04(-1.14%)
May 25, 2017	3.350	3.520	3.350	3.510	314,678	+0.13(+3.85%)
May 24, 2017	3.390	3.420	3.340	3.380	704,250	-0.03(-0.88%)
May 23, 2017	3.420	3.450	3.370	3.410	177,233	+0.00(+0.00%)
May 22, 2017	3.460	3.530	3.410	3.410	369,265	-0.10(-2.85%)
May 19, 2017	3.400	3.590	3.390	3.510	345,723	+0.11(+3.24%)
May 18, 2017	3.550	3.550	3.340	3.400	466,963	-0.15(-4.23%)
May 17, 2017	3.630	3.690	3.455	3.550	537,331	-0.09(-2.47%)
May 16, 2017	3.640	3.720	3.610	3.640	161,680	-0.03(-0.82%)
May 15, 2017	3.760	3.800	3.640	3.670	185,999	-0.07(-1.87%)
May 12, 2017	3.860	3.900	3.680	3.740	297,658	-0.09(-2.35%)
May 11, 2017	3.830	3.950	3.770	3.830	317,930	+0.01(+0.26%)
May 10, 2017	4.000	4.000	3.740	3.820	395,089	+0.20(+5.52%)
May 09, 2017	3.750	3.770	3.310	3.620	414,604	-0.12(-3.21%)
May 08, 2017	3.750	3.755	3.700	3.740	231,460	-0.01(-0.27%)
May 05, 2017	3.920	3.920	3.660	3.750	504,294	-0.14(-3.60%)
May 04, 2017	3.880	3.950	3.750	3.890	448,241	+0.01(+0.26%)
May 03, 2017	3.980	4.000	3.860	3.880	187,491	-0.08(-2.02%)
May 02, 2017	3.980	3.990	3.860	3.960	280,711	+0.00(+0.00%)
May 01, 2017	3.960	3.980	3.930	3.960	210,866	+0.07(+1.80%)
Apr 28, 2017	3.780	3.940	3.770	3.890	642,342	+0.01(+0.26%)
Apr 27, 2017	3.950	3.950	3.790	3.880	490,960	-0.03(-0.77%)
Apr 26, 2017	4.000	4.000	3.750	3.910	633,283	-0.07(-1.76%)
Apr 25, 2017	3.850	3.990	3.850	3.980	969,634	+0.23(+6.13%)
Apr 24, 2017	3.730	3.760	3.610	3.750	461,642	+0.17(+4.75%)
Apr 21, 2017	3.600	3.660	3.500	3.580	272,780	-0.01(-0.28%)
Apr 20, 2017	3.500	3.600	3.490	3.590	300,066	+0.11(+3.16%)
Apr 19, 2017	3.450	3.515	3.435	3.480	271,429	+0.03(+0.87%)
Apr 18, 2017	3.500	3.520	3.430	3.450	346,368	+0.00(+0.00%)
Apr 17, 2017	3.500	3.500	3.420	3.450	211,665	-0.05(-1.43%)
Apr 13, 2017	3.500	3.500	3.430	3.500	189,413	+0.04(+1.16%)
Apr 12, 2017	3.430	3.500	3.400	3.460	236,310	+0.03(+0.87%)
Apr 11, 2017	3.400	3.500	3.350	3.430	474,861	+0.06(+1.78%)
Apr 10, 2017	3.300	3.400	3.250	3.370	352,431	+0.10(+3.06%)
Apr 07, 2017	3.210	3.270	3.199	3.270	284,518	+0.06(+1.87%)
Apr 06, 2017	3.100	3.419	3.100	3.210	387,564	+0.05(+1.58%)
Apr 05, 2017	3.150	3.240	3.080	3.160	89,047	+0.06(+1.94%)
Apr 04, 2017	3.100	3.100	3.030	3.100	104,520	+0.02(+0.65%)
Apr 03, 2017	3.100	3.100	3.020	3.080	159,036	-0.01(-0.32%)
Mar 31, 2017	3.040	3.130	2.990	3.090	519,861	+0.11(+3.69%)
Mar 30, 2017	2.900	3.050	2.860	2.980	608,087	+0.09(+3.11%)
Mar 29, 2017	2.890	2.900	2.860	2.890	172,613	+0.04(+1.40%)
Mar 28, 2017	2.860	2.890	2.790	2.850	151,879	-0.05(-1.72%)
Mar 27, 2017	2.830	2.900	2.750	2.900	203,670	+0.07(+2.47%)
Mar 24, 2017	2.900	2.900	2.750	2.830	147,850	-0.06(-2.08%)
Mar 23, 2017	2.700	2.900	2.640	2.890	206,580	+0.17(+6.25%)
Mar 22, 2017	2.800	2.930	2.670	2.720	186,965	-0.03(-1.09%)
Mar 21, 2017	2.910	2.910	2.730	2.750	192,875	-0.15(-5.17%)
Mar 20, 2017	2.900	2.930	2.800	2.900	161,168	+0.00(+0.00%)
Mar 17, 2017	2.750	2.900	2.700	2.900	235,715	+0.15(+5.45%)
Mar 16, 2017	2.750	2.750	2.670	2.750	153,464	+0.05(+1.85%)