R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.71	11.91	11.64	11.74	892,400	-0.19(-1.59%)
May 30, 2019	11.50	11.96	11.50	11.93	981,350	+0.49(+4.28%)
May 29, 2019	11.34	11.51	11.03	11.44	914,347	-0.02(-0.17%)
May 28, 2019	11.42	11.56	11.35	11.46	738,294	+0.00(+0.00%)
May 24, 2019	11.43	11.59	11.36	11.46	887,600	+0.09(+0.79%)
May 23, 2019	11.64	11.70	11.22	11.37	753,064	-0.28(-2.40%)
May 22, 2019	12.00	12.06	11.63	11.65	1,122,725	-0.41(-3.40%)
May 21, 2019	12.11	12.28	12.00	12.06	1,090,381	+0.02(+0.17%)
May 20, 2019	11.88	12.12	11.71	12.04	594,817	+0.08(+0.67%)
May 17, 2019	12.00	12.17	11.86	11.96	985,400	-0.15(-1.24%)
May 16, 2019	12.13	12.48	12.00	12.11	1,758,451	-0.02(-0.16%)
May 15, 2019	11.92	12.21	11.81	12.13	1,241,968	+0.12(+1.00%)
May 14, 2019	11.48	12.17	11.48	12.01	2,056,093	+0.53(+4.62%)
May 13, 2019	11.97	12.27	11.32	11.48	1,716,516	-0.80(-6.51%)
May 10, 2019	11.75	12.30	11.75	12.28	2,708,800	+0.44(+3.72%)
May 09, 2019	11.25	11.96	11.03	11.84	3,295,487	+1.14(+10.65%)
May 08, 2019	10.76	10.84	10.66	10.70	817,071	-0.03(-0.28%)
May 07, 2019	10.92	10.97	10.63	10.73	687,352	-0.25(-2.28%)
May 06, 2019	10.77	11.00	10.72	10.98	669,409	+0.06(+0.55%)
May 03, 2019	10.72	10.96	10.64	10.92	655,900	+0.24(+2.25%)
May 02, 2019	10.57	10.71	10.45	10.68	583,767	+0.07(+0.66%)
May 01, 2019	10.54	10.71	10.38	10.61	1,003,563	+0.14(+1.34%)
Apr 30, 2019	10.62	10.72	10.29	10.47	1,093,390	-0.15(-1.41%)
Apr 29, 2019	10.68	10.71	10.49	10.62	456,455	-0.02(-0.19%)
Apr 26, 2019	10.48	10.67	10.43	10.64	515,000	+0.16(+1.53%)
Apr 25, 2019	10.52	10.59	10.37	10.48	356,755	+0.00(+0.00%)
Apr 24, 2019	10.44	10.62	10.36	10.48	573,348	+0.08(+0.77%)
Apr 23, 2019	9.710	10.59	9.710	10.40	1,029,755	+0.69(+7.11%)
Apr 22, 2019	10.04	10.17	9.685	9.710	701,779	-0.33(-3.29%)
Apr 18, 2019	10.17	10.27	9.925	10.04	693,100	-0.17(-1.67%)
Apr 17, 2019	10.63	10.85	10.06	10.21	1,806,771	-0.35(-3.31%)
Apr 16, 2019	10.74	10.74	10.46	10.56	747,303	-0.09(-0.85%)
Apr 15, 2019	11.00	11.02	10.43	10.65	575,248	-0.35(-3.18%)
Apr 12, 2019	11.00	11.32	10.91	11.00	1,635,600	+0.13(+1.20%)
Apr 11, 2019	10.57	10.88	10.55	10.87	689,733	+0.30(+2.84%)
Apr 10, 2019	10.49	10.68	10.49	10.57	778,486	+0.10(+0.96%)
Apr 09, 2019	10.50	10.60	10.39	10.47	716,513	-0.07(-0.66%)
Apr 08, 2019	10.50	10.57	10.34	10.54	770,213	+0.04(+0.38%)
Apr 05, 2019	10.15	10.50	10.15	10.50	1,049,200	+0.34(+3.35%)
Apr 04, 2019	10.06	10.18	10.05	10.16	792,323	+0.11(+1.09%)
Apr 03, 2019	9.850	10.13	9.830	10.05	722,357	+0.28(+2.87%)
Apr 02, 2019	9.580	9.810	9.480	9.770	730,127	+0.20(+2.09%)
Apr 01, 2019	9.710	9.850	9.510	9.570	922,983	-0.10(-1.03%)
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%)