R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.70	23.23	22.47	22.52	895,690	-0.47(-2.04%)
Apr 28, 2022	23.11	23.26	22.28	22.99	1,379,963	-0.04(-0.17%)
Apr 27, 2022	23.72	23.94	23.00	23.03	1,606,448	-0.60(-2.54%)
Apr 26, 2022	24.67	25.05	23.53	23.63	1,379,853	-1.37(-5.48%)
Apr 25, 2022	24.53	25.06	24.38	25.00	1,875,882	+0.51(+2.08%)
Apr 22, 2022	26.52	26.61	24.36	24.49	1,297,828	-2.21(-8.28%)
Apr 21, 2022	27.40	27.81	26.54	26.70	792,014	-0.60(-2.20%)
Apr 20, 2022	27.30	27.59	27.00	27.30	986,649	+0.21(+0.78%)
Apr 19, 2022	26.21	27.20	26.21	27.09	614,623	+0.74(+2.81%)
Apr 18, 2022	26.52	26.53	25.87	26.35	827,142	-0.24(-0.90%)
Apr 14, 2022	27.72	27.73	26.58	26.59	781,171	-0.87(-3.17%)
Apr 13, 2022	27.25	27.63	26.84	27.46	1,047,663	+0.06(+0.22%)
Apr 12, 2022	26.69	27.86	26.55	27.40	1,329,736	+0.97(+3.67%)
Apr 11, 2022	26.52	26.65	25.75	26.43	968,429	-0.09(-0.34%)
Apr 08, 2022	26.41	26.80	26.31	26.52	632,322	-0.02(-0.08%)
Apr 07, 2022	26.38	26.76	26.28	26.54	859,107	+0.23(+0.87%)
Apr 06, 2022	25.63	26.51	25.34	26.31	1,287,981	+0.44(+1.70%)
Apr 05, 2022	26.45	26.61	25.80	25.87	1,993,209	-0.61(-2.30%)
Apr 04, 2022	26.89	26.89	26.04	26.48	1,078,506	-0.21(-0.79%)
Apr 01, 2022	26.81	27.66	26.66	26.69	1,217,305	-0.07(-0.26%)
Mar 31, 2022	26.21	26.96	26.21	26.76	1,764,270	+0.47(+1.79%)
Mar 30, 2022	26.59	26.87	26.13	26.29	780,196	-0.26(-0.98%)
Mar 29, 2022	25.86	26.58	25.69	26.55	1,374,246	+1.19(+4.69%)
Mar 28, 2022	25.36	25.62	25.19	25.36	610,723	-0.04(-0.16%)
Mar 25, 2022	25.25	25.67	25.06	25.40	1,439,596	+0.31(+1.24%)
Mar 24, 2022	24.57	25.22	24.23	25.09	994,856	+0.66(+2.70%)
Mar 23, 2022	25.41	25.59	24.20	24.43	806,768	-1.22(-4.76%)
Mar 22, 2022	24.99	25.74	24.69	25.65	1,893,046	+0.66(+2.64%)
Mar 21, 2022	25.52	25.57	24.71	24.99	1,450,962	-0.41(-1.61%)
Mar 18, 2022	25.74	26.33	25.34	25.40	2,633,647	-0.16(-0.63%)
Mar 17, 2022	24.99	25.78	24.85	25.56	1,509,754	+0.60(+2.40%)
Mar 16, 2022	24.27	25.13	24.08	24.96	931,240	+0.76(+3.14%)
Mar 15, 2022	23.90	24.53	23.69	24.20	966,179	+0.34(+1.42%)
Mar 14, 2022	24.77	24.89	23.64	23.86	1,111,601	-0.77(-3.13%)
Mar 11, 2022	26.10	26.10	24.52	24.63	860,699	-1.46(-5.60%)
Mar 10, 2022	26.54	26.68	25.91	26.09	942,184	-0.99(-3.66%)
Mar 09, 2022	25.91	27.31	25.68	27.08	951,914	+1.80(+7.12%)
Mar 08, 2022	25.95	26.17	25.23	25.28	1,181,195	-0.67(-2.58%)
Mar 07, 2022	26.29	26.40	25.80	25.95	817,451	-0.23(-0.88%)
Mar 04, 2022	26.55	27.09	25.78	26.18	1,264,628	-0.56(-2.09%)
Mar 03, 2022	27.69	27.73	26.61	26.74	772,346	-0.59(-2.16%)
Mar 02, 2022	27.15	27.57	26.58	27.33	901,348	+0.12(+0.44%)
Mar 01, 2022	27.12	27.54	26.96	27.21	1,080,125	+0.02(+0.07%)
Feb 28, 2022	26.90	27.35	26.79	27.19	1,247,810	-0.02(-0.07%)
Feb 25, 2022	26.78	27.27	26.39	27.21	1,378,163	+0.16(+0.59%)
Feb 24, 2022	24.76	27.34	24.72	27.05	3,370,506	+1.66(+6.54%)
Feb 23, 2022	26.06	26.28	25.29	25.39	953,919	-0.47(-1.82%)
Feb 22, 2022	25.92	26.72	25.49	25.86	1,094,059	-0.52(-1.97%)
Feb 18, 2022				26.38	0	+0.59(+2.31%)
Feb 17, 2022	25.11	26.47	23.03	25.79	2,130,810	-0.27(-1.06%)
Feb 16, 2022	26.05	26.47	25.09	26.06	1,884,792	-0.42(-1.59%)
Feb 15, 2022	25.49	26.52	25.49	26.48	1,193,968	+1.21(+4.79%)
Feb 14, 2022	25.18	25.72	24.91	25.27	1,010,656	+0.05(+0.20%)
Feb 11, 2022	25.33	25.75	24.86	25.22	944,840	-0.04(-0.16%)
Feb 10, 2022	24.65	25.78	24.64	25.26	914,066	+0.18(+0.72%)
Feb 09, 2022	24.84	25.50	24.79	25.08	765,717	+0.63(+2.58%)
Feb 08, 2022	23.91	24.52	23.74	24.45	958,165	+0.50(+2.09%)
Feb 07, 2022	23.21	24.42	23.17	23.95	734,357	+0.66(+2.83%)
Feb 04, 2022	23.24	23.53	22.88	23.29	831,138	-0.07(-0.30%)
Feb 03, 2022	22.91	23.77		23.36	691,838	+0.11(+0.47%)
Feb 02, 2022	23.57	23.57	22.93	23.25	870,366	-0.25(-1.06%)