R1 Rcm Inc (NQ: RCM )

21.41 USD +0.22 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.00 22.35 21.66 22.24 1,473,191 +0.12(+0.54%)
Jun 29, 2021 22.64 22.64 22.03 22.12 808,495 -0.43(-1.91%)
Jun 28, 2021 22.68 22.86 22.41 22.55 770,065 -0.10(-0.44%)
Jun 25, 2021 22.65 22.88 22.33 22.65 2,216,378 +0.14(+0.62%)
Jun 24, 2021 22.66 22.66 22.25 22.51 1,431,801 +0.01(+0.04%)
Jun 23, 2021 22.19 22.90 22.20 22.50 977,438 +0.03(+0.13%)
Jun 22, 2021 22.37 22.54 22.14 22.47 1,499,762 +0.20(+0.90%)
Jun 21, 2021 21.51 22.38 21.35 22.27 1,833,869 +0.77(+3.58%)
Jun 18, 2021 21.69 22.06 21.38 21.50 3,089,879 -0.58(-2.63%)
Jun 17, 2021 22.21 22.53 21.78 22.08 1,800,607 -0.25(-1.12%)
Jun 16, 2021 22.34 22.61 22.13 22.33 2,383,241 -0.05(-0.22%)
Jun 15, 2021 22.08 22.45 21.94 22.38 1,582,793 +0.29(+1.31%)
Jun 14, 2021 22.13 22.41 21.97 22.09 1,082,166 +0.03(+0.14%)
Jun 11, 2021 22.37 22.37 21.83 22.06 1,038,004 -0.01(-0.05%)
Jun 10, 2021 22.21 22.36 21.77 22.07 1,121,735 -0.19(-0.85%)
Jun 09, 2021 22.46 22.75 22.23 22.26 1,143,667 -0.14(-0.62%)
Jun 08, 2021 21.84 22.49 21.70 22.40 1,591,567 +0.70(+3.23%)
Jun 07, 2021 21.70 22.07 21.49 21.70 2,153,571 +0.15(+0.70%)
Jun 04, 2021 21.78 21.97 21.34 21.55 2,148,868 +0.00(+0.00%)
Jun 03, 2021 21.94 21.95 21.44 21.55 2,210,634 -0.55(-2.49%)
Jun 02, 2021 23.25 23.25 22.00 22.10 1,790,496 -0.89(-3.87%)
Jun 01, 2021 23.19 23.57 22.38 22.99 3,984,277 -0.16(-0.69%)
May 28, 2021 23.37 23.74 23.11 23.15 6,174,355 +0.15(+0.65%)
May 27, 2021 22.30 23.60 22.22 23.00 9,112,766 -0.24(-1.03%)
May 26, 2021 24.36 24.72 22.66 23.24 3,186,580 -2.17(-8.54%)
May 25, 2021 25.39 25.64 25.15 25.41 699,709 +0.12(+0.47%)
May 24, 2021 25.46 25.75 25.18 25.29 721,684 +0.05(+0.20%)
May 21, 2021 25.13 25.55 24.72 25.24 596,558 +0.34(+1.37%)
May 20, 2021 24.28 24.93 24.08 24.90 755,010 +0.81(+3.36%)
May 19, 2021 24.25 24.39 23.41 24.09 1,532,416 -0.37(-1.51%)
May 18, 2021 24.10 24.90 23.79 24.46 805,869 +0.37(+1.54%)
May 17, 2021 24.77 24.77 23.74 24.09 863,921 -0.73(-2.94%)
May 14, 2021 24.21 24.94 23.83 24.82 1,002,132 +0.74(+3.07%)
May 13, 2021 24.26 24.71 23.69 24.08 1,395,457 +0.05(+0.21%)
May 12, 2021 24.06 24.50 23.64 24.03 1,863,461 -0.32(-1.31%)
May 11, 2021 23.68 24.55 23.42 24.35 1,609,265 -0.10(-0.41%)
May 10, 2021 24.85 25.08 24.13 24.45 2,235,522 -0.60(-2.40%)
May 07, 2021 24.67 25.36 24.61 25.05 2,368,223 +0.55(+2.24%)
May 06, 2021 23.99 24.68 23.38 24.50 25,775,475 +0.25(+1.03%)
May 05, 2021 23.95 24.37 23.70 24.25 3,450,245 +0.40(+1.68%)
May 04, 2021 25.20 25.40 23.18 23.85 6,065,883 -3.32(-12.22%)
May 03, 2021 27.95 27.95 26.92 27.17 827,020 -0.11(-0.40%)
Apr 30, 2021 27.32 27.60 26.94 27.28 926,400 +0.04(+0.15%)
Apr 29, 2021 27.36 27.53 26.85 27.24 629,082 -0.05(-0.18%)
Apr 28, 2021 26.91 27.38 26.58 27.29 444,563 +0.42(+1.56%)
Apr 27, 2021 26.66 27.16 26.58 26.87 365,379 -0.11(-0.41%)
Apr 26, 2021 26.65 27.14 26.35 26.98 306,698 +0.57(+2.16%)
Apr 23, 2021 26.21 26.51 25.97 26.41 389,500 +0.28(+1.07%)
Apr 22, 2021 25.84 26.49 25.64 26.13 596,489 +0.48(+1.87%)
Apr 21, 2021 24.98 25.69 24.72 25.65 338,690 +0.66(+2.64%)
Apr 20, 2021 25.29 25.47 24.88 24.99 323,235 -0.49(-1.92%)
Apr 19, 2021 25.63 25.74 24.96 25.48 596,541 -0.35(-1.36%)
Apr 16, 2021 26.21 26.24 25.63 25.83 462,900 -0.16(-0.62%)
Apr 15, 2021 26.10 26.55 25.94 25.99 419,013 +0.09(+0.35%)
Apr 14, 2021 25.95 26.58 25.88 25.90 586,930 +0.16(+0.62%)
Apr 13, 2021 25.91 26.12 25.40 25.74 418,931 +0.11(+0.43%)
Apr 12, 2021 25.55 25.85 25.37 25.63 412,465 +0.21(+0.83%)
Apr 09, 2021 25.15 25.42 24.79 25.42 470,900 +0.29(+1.15%)
Apr 08, 2021 24.70 25.29 24.63 25.13 666,312 +0.63(+2.57%)
Apr 07, 2021 24.96 25.23 24.21 24.50 622,318 -0.46(-1.84%)
Apr 06, 2021 24.72 25.39 24.72 24.96 727,793 +0.17(+0.69%)
Apr 05, 2021 25.31 25.31 24.65 24.79 373,216 -0.19(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.