R1 Rcm Inc (NQ: RCM )

22.00 USD -0.51 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 22.42 22.60 21.92 22.00 1,253,294 -0.51(-2.27%)
Oct 15, 2021 22.96 23.03 22.48 22.51 679,746 -0.20(-0.88%)
Oct 14, 2021 23.22 23.24 22.65 22.71 771,117 -0.08(-0.35%)
Oct 13, 2021 23.11 23.45 22.72 22.79 682,807 -0.24(-1.04%)
Oct 12, 2021 23.11 23.49 22.30 23.03 862,615 -0.12(-0.52%)
Oct 11, 2021 23.33 23.54 23.10 23.15 493,001 -0.25(-1.07%)
Oct 08, 2021 23.08 23.53 22.89 23.40 677,365 +0.13(+0.56%)
Oct 07, 2021 22.47 23.29 22.47 23.27 644,125 +0.81(+3.61%)
Oct 06, 2021 22.48 22.74 22.23 22.46 702,821 -0.24(-1.06%)
Oct 05, 2021 22.45 23.17 22.28 22.70 1,154,929 +0.29(+1.29%)
Oct 04, 2021 22.87 23.19 22.23 22.41 1,536,452 -0.16(-0.71%)
Oct 01, 2021 22.11 22.64 21.75 22.57 1,466,741 +0.56(+2.54%)
Sep 30, 2021 22.03 22.30 21.94 22.01 1,042,068 +0.47(+2.18%)
Sep 29, 2021 21.38 21.78 21.29 21.54 746,147 +0.24(+1.13%)
Sep 28, 2021 21.48 21.56 21.11 21.30 759,111 -0.35(-1.62%)
Sep 27, 2021 21.32 21.70 21.12 21.65 636,399 +0.32(+1.50%)
Sep 24, 2021 21.51 21.64 21.21 21.33 489,432 -0.30(-1.39%)
Sep 23, 2021 21.73 21.73 21.55 21.63 572,943 +0.03(+0.14%)
Sep 22, 2021 21.39 21.65 21.09 21.60 566,060 +0.26(+1.22%)
Sep 21, 2021 21.38 21.63 21.29 21.34 706,037 +0.05(+0.23%)
Sep 20, 2021 21.25 21.50 20.98 21.29 1,399,865 -0.33(-1.53%)
Sep 17, 2021 21.17 21.77 20.98 21.62 4,785,486 +0.59(+2.81%)
Sep 16, 2021 20.83 21.13 20.28 21.03 1,301,876 +0.37(+1.79%)
Sep 15, 2021 20.12 20.66 20.00 20.66 1,236,760 +0.42(+2.08%)
Sep 14, 2021 20.47 20.95 20.16 20.24 981,359 -0.17(-0.83%)
Sep 13, 2021 20.28 20.49 19.97 20.41 1,130,775 +0.26(+1.29%)
Sep 10, 2021 19.93 20.47 19.91 20.15 1,000,486 +0.24(+1.21%)
Sep 09, 2021 19.39 20.24 19.35 19.91 1,001,598 +0.52(+2.68%)
Sep 08, 2021 19.89 19.91 19.27 19.39 1,164,681 -0.63(-3.15%)
Sep 07, 2021 19.95 20.41 19.92 20.02 956,836 +0.18(+0.91%)
Sep 03, 2021 19.49 19.98 19.35 19.84 1,057,869 +0.27(+1.38%)
Sep 02, 2021 19.81 19.81 19.50 19.57 1,040,039 -0.15(-0.76%)
Sep 01, 2021 19.86 19.90 19.51 19.72 1,076,566 +0.00(+0.00%)
Aug 31, 2021 19.54 19.79 19.24 19.72 889,378 +0.25(+1.28%)
Aug 30, 2021 19.49 19.64 19.35 19.47 930,759 -0.01(-0.05%)
Aug 27, 2021 18.86 19.58 18.71 19.48 1,196,999 +0.63(+3.34%)
Aug 26, 2021 19.46 19.50 18.82 18.85 696,730 -0.60(-3.08%)
Aug 25, 2021 19.56 19.63 19.33 19.45 569,162 -0.09(-0.46%)
Aug 24, 2021 19.74 19.75 19.46 19.54 506,141 -0.20(-1.01%)
Aug 23, 2021 19.89 19.89 19.45 19.74 544,876 -0.01(-0.05%)
Aug 20, 2021 19.10 19.76 19.01 19.75 987,405 +0.61(+3.19%)
Aug 19, 2021 19.55 19.65 19.04 19.14 627,305 -0.57(-2.89%)
Aug 18, 2021 19.67 19.98 19.57 19.71 530,764 +0.01(+0.05%)
Aug 17, 2021 19.75 19.87 19.50 19.70 995,098 -0.25(-1.25%)
Aug 16, 2021 20.18 20.40 19.90 19.95 553,855 -0.25(-1.24%)
Aug 13, 2021 20.23 20.37 20.05 20.20 727,911 -0.10(-0.49%)
Aug 12, 2021 20.01 20.31 19.84 20.30 708,219 +0.23(+1.15%)
Aug 11, 2021 19.93 20.17 19.77 20.07 697,658 +0.31(+1.57%)
Aug 10, 2021 20.67 20.67 19.72 19.76 622,064 -0.94(-4.54%)
Aug 09, 2021 20.70 21.04 20.61 20.70 568,377 -0.10(-0.48%)
Aug 06, 2021 20.85 21.11 20.32 20.80 1,045,104 +0.15(+0.73%)
Aug 05, 2021 21.16 21.19 20.55 20.65 1,300,983 -0.56(-2.64%)
Aug 04, 2021 21.30 21.68 21.18 21.21 777,138 -0.30(-1.39%)
Aug 03, 2021 21.60 22.14 21.07 21.51 917,916 +0.27(+1.27%)
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.