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%)
Dec 01, 2017	3.890	4.090	3.880	4.000	235,334	+0.12(+3.09%)
Nov 30, 2017	4.040	4.090	3.830	3.880	680,824	-0.14(-3.48%)
Nov 29, 2017	3.860	4.180	3.710	4.020	581,809	+0.07(+1.77%)
Nov 28, 2017	3.960	3.970	3.841	3.950	145,471	+0.02(+0.51%)
Nov 27, 2017		4.000	3.810	3.930	231,911	+0.03(+0.77%)
Nov 24, 2017	3.910	3.930	3.850	3.900	83,233	+0.03(+0.78%)
Nov 22, 2017	3.860	3.940	3.860	3.870	170,934	+0.04(+1.04%)
Nov 21, 2017	3.760	3.890	3.750	3.830	268,413	+0.08(+2.13%)
Nov 20, 2017	3.840	3.840	3.641	3.750	161,192	-0.12(-3.10%)
Nov 17, 2017	3.760	3.900	3.740	3.870	160,483	+0.08(+2.11%)
Nov 16, 2017	3.770	3.870	3.770	3.790	143,299	+0.03(+0.80%)
Nov 15, 2017	3.670	3.790	3.625	3.760	181,825	+0.05(+1.35%)
Nov 14, 2017	3.670	3.750	3.620	3.710	148,734	+0.01(+0.27%)
Nov 13, 2017	3.650	3.710	3.580	3.700	101,992	+0.05(+1.37%)
Nov 10, 2017	3.650	3.700	3.560	3.650	150,874	+0.00(+0.00%)
Nov 09, 2017	3.620	3.690	3.560	3.650	152,012	+0.00(+0.00%)
Nov 08, 2017	3.730	3.770	3.640	3.650	382,999	-0.10(-2.67%)
Nov 07, 2017	3.830	3.830	3.700	3.750	524,177	-0.05(-1.32%)
Nov 06, 2017	3.890	3.890	3.780	3.800	221,702	-0.07(-1.81%)
Nov 03, 2017	3.920	3.930	3.840	3.870	188,862	-0.05(-1.28%)
Nov 02, 2017	3.890	3.974	3.840	3.920	589,983	+0.00(+0.00%)
Nov 01, 2017	3.900	3.970	3.750	3.920	266,914	+0.12(+3.16%)
Oct 31, 2017	3.780	3.880	3.740	3.800	256,985	+0.03(+0.80%)
Oct 30, 2017	3.890	3.899	3.730	3.770	300,496	-0.12(-3.08%)
Oct 27, 2017	3.790	4.000	3.652	3.890	367,973	+0.12(+3.18%)
Oct 26, 2017	3.750	3.850	3.750	3.770	223,149	+0.03(+0.80%)
Oct 25, 2017	3.760	3.780	3.715	3.740	231,137	-0.02(-0.53%)
Oct 24, 2017	3.710	3.780	3.610	3.760	199,902	+0.09(+2.45%)
Oct 23, 2017	3.700	3.700	3.630	3.670	87,813	-0.01(-0.27%)
Oct 20, 2017	3.650	3.690	3.630	3.680	140,482	+0.07(+1.94%)
Oct 19, 2017	3.630	3.650	3.590	3.610	107,358	-0.02(-0.55%)
Oct 18, 2017	3.620	3.690	3.605	3.630	142,040	+0.00(+0.00%)
Oct 17, 2017	3.560	3.710	3.550	3.630	125,497	+0.04(+1.11%)
Oct 16, 2017	3.570	3.595	3.490	3.590	171,589	+0.06(+1.70%)
Oct 13, 2017	3.550	3.590	3.420	3.530	386,971	+0.04(+1.15%)
Oct 12, 2017	3.600	3.600	3.485	3.490	227,982	-0.10(-2.79%)
Oct 11, 2017	3.670	3.670	3.550	3.590	175,763	-0.07(-1.91%)
Oct 10, 2017	3.830	3.830	3.510	3.660	254,221	-0.13(-3.43%)
Oct 09, 2017	3.780	3.950	3.720	3.790	327,994	+0.07(+1.88%)
Oct 06, 2017	3.760	3.780	3.700	3.720	318,843	-0.03(-0.80%)
Oct 05, 2017	3.740	3.780	3.670	3.750	136,239	+0.02(+0.54%)
Oct 04, 2017	3.790	3.820	3.710	3.730	167,445	-0.03(-0.80%)
Oct 03, 2017	3.790	3.790	3.700	3.760	135,117	+0.00(+0.00%)