R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.55	25.13	24.53	25.00	1,295,839	+0.45(+1.83%)
Jul 28, 2022	24.03	24.58	23.49	24.55	867,705	+0.72(+3.02%)
Jul 27, 2022	23.98	24.25	23.53	23.83	1,123,339	-0.06(-0.25%)
Jul 26, 2022	23.78	24.17	23.51	23.89	785,125	+0.17(+0.72%)
Jul 25, 2022	24.25	24.44	23.56	23.72	711,240	-0.46(-1.90%)
Jul 22, 2022	24.18	24.37	23.77	24.18	552,847	-0.02(-0.08%)
Jul 21, 2022	23.68	24.27	23.47	24.20	1,045,325	+0.49(+2.07%)
Jul 20, 2022	23.38	23.79	23.10	23.71	842,695	+0.38(+1.63%)
Jul 19, 2022	23.02	23.63	23.02	23.33	796,772	+0.53(+2.32%)
Jul 18, 2022	23.61	23.82	22.73	22.80	803,552	-0.64(-2.73%)
Jul 15, 2022	23.36	24.14	23.00	23.44	2,057,575	+1.43(+6.50%)
Jul 14, 2022	20.82	22.06	20.72	22.01	875,652	+0.82(+3.87%)
Jul 13, 2022	21.04	21.89	21.03	21.19	1,045,032	-0.38(-1.76%)
Jul 12, 2022	22.89	23.13	21.51	21.57	1,224,765	-1.22(-5.35%)
Jul 11, 2022	23.59	23.72	22.72	22.79	1,267,024	-0.83(-3.51%)
Jul 08, 2022	23.40	23.80	23.02	23.62	863,628	+0.22(+0.94%)
Jul 07, 2022	22.65	23.42	22.51	23.40	1,328,005	+0.75(+3.31%)
Jul 06, 2022	21.62	22.76	21.24	22.65	1,147,365	+1.03(+4.76%)
Jul 05, 2022	21.61	21.74	20.74	21.62	1,035,587	-0.35(-1.59%)
Jul 01, 2022	21.04	21.99	20.77	21.97	1,136,747	+1.01(+4.82%)
Jun 30, 2022	20.81	21.52	20.50	20.96	2,448,206	-0.19(-0.90%)
Jun 29, 2022	21.43	21.52	20.99	21.15	1,041,921	-0.07(-0.33%)
Jun 28, 2022	22.02	22.23	21.14	21.22	1,685,857	-0.80(-3.63%)
Jun 27, 2022	21.86	22.62	21.32	22.02	1,277,832	+0.35(+1.62%)
Jun 24, 2022	20.99	22.74	20.94	21.67	4,447,350	+0.65(+3.09%)
Jun 23, 2022	20.47	21.06	20.24	21.02	1,459,208	+0.57(+2.79%)
Jun 22, 2022	20.36	20.66	19.90	20.45	817,425	+0.42(+2.10%)
Jun 21, 2022	20.09	20.40	19.84	20.03	1,237,144	+0.20(+1.01%)
Jun 17, 2022	19.57	20.36	19.52	19.83	1,584,175	+0.52(+2.69%)
Jun 16, 2022	19.53	19.62	19.11	19.31	870,350	-0.79(-3.93%)
Jun 15, 2022	19.94	20.44	19.72	20.10	757,172	+0.38(+1.93%)
Jun 14, 2022	19.74	20.87	19.25	19.72	706,120	-0.13(-0.65%)
Jun 13, 2022	21.09	21.09	19.80	19.85	714,429	-0.92(-4.43%)
Jun 10, 2022	20.17	20.91	20.02	20.77	815,776	+0.26(+1.27%)
Jun 09, 2022	21.02	21.02	20.42	20.51	626,458	-0.69(-3.25%)
Jun 08, 2022	21.77	21.83	21.13	21.20	507,801	-0.60(-2.75%)
Jun 07, 2022	21.43	21.90	21.22	21.80	633,979	+0.14(+0.65%)
Jun 06, 2022	22.04	22.06	21.50	21.66	590,960	-0.08(-0.37%)
Jun 03, 2022	21.89	21.94	21.50	21.74	765,870	-0.27(-1.23%)
Jun 02, 2022	20.86	22.07	20.76	22.01	713,655	+0.99(+4.71%)
Jun 01, 2022	21.51	21.68	20.84	21.02	1,018,252	-0.45(-2.10%)
May 31, 2022	21.43	21.58	21.07	21.47	1,147,927	-0.06(-0.28%)
May 27, 2022	21.50	21.59	21.12	21.53	1,143,781	+0.30(+1.41%)
May 26, 2022	21.17	21.55	21.17	21.23	804,382	+0.01(+0.05%)
May 25, 2022	21.24	21.48	20.79	21.22	740,952	+0.06(+0.28%)
May 24, 2022	21.53	21.64	20.79	21.16	578,559	-0.53(-2.44%)
May 23, 2022	21.88	21.88	21.14	21.69	858,485	+0.03(+0.14%)
May 20, 2022	22.13	22.33	21.03	21.66	839,719	-0.07(-0.32%)
May 19, 2022	21.38	22.23	21.38	21.73	944,908	+0.05(+0.23%)
May 18, 2022	22.15	22.51	21.61	21.68	970,546	-0.91(-4.03%)
May 17, 2022	22.65	22.81	22.22	22.59	1,364,375	+0.32(+1.44%)
May 16, 2022	22.49	22.91	22.23	22.27	1,543,347	-0.25(-1.11%)
May 13, 2022	21.08	22.87	21.08	22.52	1,839,927	+1.48(+7.03%)
May 12, 2022	19.90	21.11	19.70	21.04	2,018,622	+0.89(+4.42%)
May 11, 2022	19.80	21.82	19.58	20.15	2,810,487	+0.34(+1.72%)
May 10, 2022	20.01	20.29	18.75	19.81	2,239,973	+0.70(+3.66%)
May 09, 2022	20.52	21.09	18.73	19.11	3,154,416	-1.88(-8.96%)
May 06, 2022	22.15	22.15	20.86	20.99	2,719,110	-1.19(-5.37%)
May 05, 2022	22.83	22.92	21.75	22.18	1,528,244	-0.79(-3.44%)
May 04, 2022	22.85	23.03	21.93	22.97	1,211,927	+0.24(+1.06%)
May 03, 2022	23.17	23.38	22.72	22.73	1,325,075	-0.54(-2.32%)