R1 Rcm Inc (NQ: RCM )

24.00 USD -1.17 (-4.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.04 12.64 12.04 12.58 3,232,400 +0.41(+3.37%)
Jun 27, 2019 12.13 12.59 12.00 12.17 1,979,657 +0.07(+0.58%)
Jun 26, 2019 12.41 12.42 11.88 12.10 919,356 -0.19(-1.55%)
Jun 25, 2019 12.25 12.41 12.18 12.29 622,729 +0.07(+0.57%)
Jun 24, 2019 12.10 12.50 12.03 12.22 768,773 +0.12(+0.99%)
Jun 21, 2019 12.01 12.20 11.83 12.10 1,524,900 -0.02(-0.17%)
Jun 20, 2019 11.91 12.20 11.82 12.12 1,634,147 +0.23(+1.93%)
Jun 19, 2019 11.90 12.00 11.73 11.89 846,059 +0.03(+0.25%)
Jun 18, 2019 11.86 12.06 11.76 11.86 515,941 +0.06(+0.51%)
Jun 17, 2019 11.66 11.98 11.59 11.80 894,277 +0.20(+1.72%)
Jun 14, 2019 11.52 11.73 11.48 11.60 616,900 +0.07(+0.61%)
Jun 13, 2019 11.93 11.98 11.24 11.53 853,666 -0.39(-3.27%)
Jun 12, 2019 11.85 11.92 11.62 11.92 478,159 +0.10(+0.85%)
Jun 11, 2019 12.39 12.42 11.71 11.82 1,058,232 -0.44(-3.59%)
Jun 10, 2019 12.24 12.50 12.13 12.26 1,152,025 +0.05(+0.41%)
Jun 07, 2019 11.98 12.23 11.93 12.21 1,346,700 +0.29(+2.43%)
Jun 06, 2019 12.05 12.15 11.88 11.92 552,982 -0.15(-1.24%)
Jun 05, 2019 12.04 12.31 11.97 12.07 1,274,504 +0.02(+0.17%)
Jun 04, 2019 11.83 12.05 11.64 12.05 1,448,947 +0.39(+3.34%)
Jun 03, 2019 11.79 11.87 11.60 11.66 932,645 -0.08(-0.68%)
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%)
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.