R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	9.630	9.710	9.520	9.670	918,900	+0.11(+1.15%)
Mar 28, 2019	9.580	9.615	9.495	9.560	631,953	+0.02(+0.21%)
Mar 27, 2019	9.540	9.615	9.300	9.540	902,340	-0.05(-0.52%)
Mar 26, 2019	10.03	10.03	9.510	9.590	743,087	-0.33(-3.33%)
Mar 25, 2019	9.850	9.990	9.620	9.920	830,711	+0.04(+0.40%)
Mar 22, 2019	10.07	10.19	9.840	9.880	791,300	-0.25(-2.47%)
Mar 21, 2019	10.04	10.22	9.990	10.13	1,240,974	+0.08(+0.80%)
Mar 20, 2019	10.16	10.22	9.980	10.05	1,896,264	-0.10(-0.99%)
Mar 19, 2019	10.10	10.24	10.00	10.15	1,057,629	+0.07(+0.69%)
Mar 18, 2019	9.900	10.10	9.886	10.08	1,021,074	+0.18(+1.82%)
Mar 15, 2019	9.980	10.04	9.800	9.900	1,616,500	-0.04(-0.40%)
Mar 14, 2019	9.870	10.06	9.740	9.940	662,018	+0.10(+1.02%)
Mar 13, 2019	9.760	10.14	9.710	9.840	1,016,859	+0.13(+1.34%)
Mar 12, 2019	9.590	9.710	9.470	9.710	596,839	+0.16(+1.68%)
Mar 11, 2019	9.230	9.580	9.100	9.550	991,679	+0.31(+3.35%)
Mar 08, 2019	9.030	9.250	8.940	9.240	795,300	+0.11(+1.20%)
Mar 07, 2019	9.000	9.210	8.840	9.130	841,599	+0.12(+1.33%)
Mar 06, 2019	9.440	9.510	9.000	9.010	1,208,675	-0.41(-4.35%)
Mar 05, 2019	9.570	9.600	9.120	9.420	1,106,323	-0.13(-1.36%)
Mar 04, 2019	10.00	10.00	9.410	9.550	1,440,570	-0.43(-4.31%)
Mar 01, 2019	9.940	10.13	9.880	9.980	867,700	+0.09(+0.91%)
Feb 28, 2019	10.03	10.12	9.850	9.890	934,092	-0.19(-1.88%)
Feb 27, 2019	10.02	10.11	9.890	10.08	716,493	-0.03(-0.30%)
Feb 26, 2019	10.11	10.19	9.695	10.11	1,721,312	+0.00(+0.00%)
Feb 25, 2019	10.13	10.19	9.910	10.11	1,929,199	+0.12(+1.20%)
Feb 22, 2019	9.780	10.00	9.170	9.990	1,938,800	+0.36(+3.74%)
Feb 21, 2019	9.790	9.790	9.440	9.630	2,045,550	-0.09(-0.93%)
Feb 20, 2019	9.730	9.780	9.530	9.720	1,612,031	+0.06(+0.62%)
Feb 19, 2019	9.550	9.670	9.540	9.660	910,385	+0.06(+0.63%)
Feb 15, 2019	9.450	9.700	9.400	9.600	1,284,900	+0.29(+3.11%)
Feb 14, 2019	9.110	9.340	8.980	9.310	838,349	+0.19(+2.08%)
Feb 13, 2019	9.250	9.290	8.980	9.120	549,068	-0.06(-0.65%)
Feb 12, 2019	9.010	9.290	8.941	9.180	970,664	+0.23(+2.57%)
Feb 11, 2019	8.860	9.200	8.850	8.950	817,823	+0.15(+1.70%)
Feb 08, 2019	8.420	8.840	8.330	8.800	784,600	+0.29(+3.41%)
Feb 07, 2019	8.430	8.530	8.310	8.510	624,313	-0.01(-0.12%)
Feb 06, 2019	8.620	8.630	8.400	8.520	651,996	-0.10(-1.16%)
Feb 05, 2019	8.540	8.745	8.490	8.620	835,938	+0.15(+1.77%)
Feb 04, 2019	8.340	8.480	8.200	8.470	694,265	+0.18(+2.17%)
Feb 01, 2019	8.100	8.310	7.950	8.290	966,000	+0.17(+2.09%)
Jan 31, 2019	7.990	8.200	7.950	8.120	805,239	+0.16(+2.01%)
Jan 30, 2019	7.870	7.975	7.770	7.960	385,688	+0.10(+1.27%)
Jan 29, 2019	7.700	7.950	7.583	7.860	573,106	+0.22(+2.88%)
Jan 28, 2019	7.880	7.980	7.600	7.640	785,534	-0.34(-4.26%)
Jan 25, 2019	8.100	8.150	7.930	7.980	827,300	-0.08(-0.99%)
Jan 24, 2019	8.260	8.310	8.030	8.060	742,175	-0.18(-2.18%)
Jan 23, 2019	8.170	8.355	8.095	8.240	571,853	+0.08(+0.98%)
Jan 22, 2019	8.330	8.340	8.070	8.160	842,655	-0.15(-1.81%)
Jan 18, 2019	8.190	8.390	8.120	8.310	663,500	+0.15(+1.84%)
Jan 17, 2019	8.140	8.210	7.940	8.160	505,784	-0.01(-0.12%)
Jan 16, 2019	8.300	8.460	8.110	8.170	562,657	-0.13(-1.57%)
Jan 15, 2019	8.300	8.350	8.140	8.300	511,594	+0.06(+0.73%)
Jan 14, 2019	8.320	8.340	8.190	8.240	501,132	-0.16(-1.90%)
Jan 11, 2019	8.500	8.570	8.230	8.400	511,400	-0.16(-1.87%)
Jan 10, 2019	8.690	8.790	8.480	8.560	661,068	-0.22(-2.51%)
Jan 09, 2019	8.630	8.825	8.370	8.780	1,729,598	+0.19(+2.21%)
Jan 08, 2019	8.850	8.970	8.370	8.590	785,200	-0.20(-2.28%)
Jan 07, 2019	8.030	8.900	8.030	8.790	1,696,638	+0.82(+10.29%)
Jan 04, 2019	7.650	8.000	7.600	7.970	1,136,300	+0.45(+5.98%)
Jan 03, 2019	7.800	7.860	7.460	7.520	735,436	-0.37(-4.69%)