R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		9.970	9.970	9.970	0	+0.07(+0.71%)
Aug 30, 2018	9.840	10.01	9.810	9.900	550,698	+0.05(+0.51%)
Aug 29, 2018	9.580	10.04	9.510	9.850	986,489	+0.22(+2.28%)
Aug 28, 2018	9.520	9.860	9.520	9.630	894,470	+0.15(+1.58%)
Aug 27, 2018	9.200	9.650	9.190	9.480	1,490,660	+0.29(+3.16%)
Aug 24, 2018	8.700	9.250	8.630	9.190	785,800	+0.33(+3.72%)
Aug 23, 2018	8.830	8.920	8.780	8.860	342,955	+0.03(+0.34%)
Aug 22, 2018	8.740	8.890	8.640	8.830	361,197	+0.09(+1.03%)
Aug 21, 2018	8.410	8.740	8.410	8.740	581,713	+0.33(+3.92%)
Aug 20, 2018	8.210	8.435	8.110	8.410	747,726	-0.01(-0.12%)
Aug 17, 2018	8.720	8.820	8.300	8.420	812,500	-0.33(-3.77%)
Aug 16, 2018	8.590	8.790	8.480	8.750	677,698	+0.23(+2.70%)
Aug 15, 2018	8.930	8.940	8.355	8.520	586,409	-0.40(-4.48%)
Aug 14, 2018	9.210	9.410	8.820	8.920	716,087	-0.31(-3.36%)
Aug 13, 2018	9.290	9.440	9.150	9.230	669,297	-0.17(-1.81%)
Aug 10, 2018	9.280	9.530	9.120	9.400	870,400	+0.16(+1.73%)
Aug 09, 2018	8.880	9.420	8.200	9.240	1,954,344	+0.78(+9.22%)
Aug 08, 2018	8.750	8.770	8.340	8.460	551,709	-0.36(-4.08%)
Aug 07, 2018	8.830	8.920	8.665	8.820	400,917	-0.03(-0.34%)
Aug 06, 2018	8.650	8.920	8.510	8.850	532,836	+0.21(+2.43%)
Aug 03, 2018	8.900	8.940	8.495	8.640	564,100	-0.17(-1.93%)
Aug 02, 2018	8.160	8.950	8.030	8.810	1,065,104	+0.72(+8.90%)
Aug 01, 2018	7.980	8.130	7.850	8.090	1,024,393	+0.07(+0.87%)
Jul 31, 2018	7.880	8.240	7.710	8.020	818,949	+0.11(+1.39%)
Jul 30, 2018	8.950	8.990	7.570	7.910	1,649,913	-1.08(-12.01%)
Jul 27, 2018	8.990	9.065	8.901	8.990	511,100	-0.01(-0.11%)
Jul 26, 2018	9.020	9.280	8.950	9.000	561,864	-0.05(-0.55%)
Jul 25, 2018	8.800	9.095	8.680	9.050	420,943	+0.24(+2.72%)
Jul 24, 2018	9.250	9.320	8.700	8.810	523,740	-0.29(-3.19%)
Jul 23, 2018	9.000	9.110	8.970	9.100	278,109	+0.10(+1.11%)
Jul 20, 2018	8.980	9.150	8.960	9.000	321,391	+0.00(+0.00%)
Jul 19, 2018	8.810	9.060	8.760	9.000	466,525	+0.19(+2.16%)
Jul 18, 2018	8.730	8.830	8.625	8.810	483,897	+0.02(+0.23%)
Jul 17, 2018	8.700	8.895	8.590	8.790	354,836	+0.08(+0.92%)
Jul 16, 2018	8.520	8.770	8.500	8.710	419,788	+0.19(+2.23%)
Jul 13, 2018		8.560	8.370	8.520	1,063,716	+0.04(+0.47%)
Jul 12, 2018		8.460	8.340	8.480	471,408	+0.02(+0.24%)
Jul 11, 2018	8.370	8.650	8.170	8.460	940,572	+0.06(+0.71%)
Jul 10, 2018	8.910	9.140	8.370	8.400	1,166,742	-0.49(-5.51%)
Jul 09, 2018	8.920	9.310	8.800	8.890	982,761	-0.03(-0.34%)
Jul 06, 2018	8.620	8.960	8.570	8.920	504,780	+0.26(+3.00%)
Jul 05, 2018		8.810	8.490	8.660	394,100	+0.16(+1.88%)
Jul 03, 2018		8.500	8.500	8.500	0	-0.15(-1.73%)
Jul 02, 2018	8.680	8.790	8.570	8.650	382,827	-0.03(-0.35%)
Jun 29, 2018		9.210	8.670	8.680	829,611	-0.47(-5.14%)
Jun 28, 2018	9.250	9.340	9.062	9.150	573,326	-0.17(-1.82%)
Jun 27, 2018	9.210	9.395	8.990	9.320	602,509	+0.09(+0.98%)
Jun 26, 2018	8.500	9.350	8.450	9.230	1,462,670	+0.81(+9.62%)
Jun 25, 2018	8.560	8.787	8.290	8.420	708,065	-0.10(-1.17%)
Jun 22, 2018	8.690	8.770	8.420	8.520	1,738,491	-0.09(-1.05%)
Jun 21, 2018	8.850	8.900	8.515	8.610	456,284	-0.21(-2.38%)
Jun 20, 2018	8.860	8.890	8.670	8.820	353,500	-0.02(-0.23%)
Jun 19, 2018	8.850	8.930	8.760	8.840	391,508	-0.14(-1.56%)
Jun 18, 2018	8.840	8.980	8.680	8.980	430,309	+0.06(+0.67%)
Jun 15, 2018		8.940	8.900	8.920	744,333	+0.02(+0.22%)
Jun 14, 2018	8.900	8.960	8.720	8.900	431,450	-0.02(-0.22%)
Jun 13, 2018	8.660	9.000	8.577	8.920	1,026,130	+0.17(+1.94%)
Jun 12, 2018	8.400	8.850	8.270	8.750	598,203	+0.31(+3.67%)
Jun 11, 2018	8.700	8.770	8.190	8.440	750,641	-0.25(-2.88%)
Jun 08, 2018	8.810	8.830	8.610	8.690	719,558	-0.16(-1.81%)
Jun 07, 2018	9.200	9.270	8.840	8.850	663,048	-0.36(-3.91%)
Jun 06, 2018		9.250		9.210	1,291,127	+0.40(+4.54%)
Jun 05, 2018	8.240	8.820	8.090	8.810	1,051,169	+0.57(+6.92%)
Jun 04, 2018	7.960	8.240	7.665	8.240	1,111,280	+0.30(+3.78%)