R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	17.24	17.37	17.14	17.24	957,188	+0.05(+0.29%)
Aug 30, 2023	17.05	17.26	17.04	17.19	994,435	+0.13(+0.76%)
Aug 29, 2023	16.76	17.09	16.52	17.06	964,833	+0.31(+1.85%)
Aug 28, 2023	16.39	16.92	16.35	16.75	2,049,433	+0.42(+2.57%)
Aug 25, 2023	16.38	16.55	16.20	16.33	1,265,126	+0.02(+0.12%)
Aug 24, 2023	16.57	16.62	16.31	16.31	1,085,541	-0.18(-1.09%)
Aug 23, 2023	16.56	16.66	16.34	16.49	1,382,808	-0.05(-0.30%)
Aug 22, 2023	16.76	16.85	16.41	16.54	1,502,298	-0.17(-1.02%)
Aug 21, 2023	16.27	16.74	16.27	16.71	1,048,646	+0.46(+2.83%)
Aug 18, 2023	15.94	16.32	15.87	16.25	1,703,321	+0.11(+0.68%)
Aug 17, 2023	16.20	16.45	16.12	16.14	1,389,800	-0.06(-0.37%)
Aug 16, 2023	16.50	16.53	16.14	16.20	1,306,989	-0.35(-2.11%)
Aug 15, 2023	16.88	16.95	16.53	16.55	1,225,537	-0.25(-1.49%)
Aug 14, 2023	16.68	16.86	16.61	16.80	1,558,868	+0.05(+0.30%)
Aug 11, 2023	16.37	16.87	16.36	16.75	1,658,278	+0.23(+1.39%)
Aug 10, 2023	16.58	16.91	16.48	16.52	1,905,825	-0.02(-0.12%)
Aug 09, 2023	17.15	17.18	16.50	16.54	2,068,434	-0.69(-4.00%)
Aug 08, 2023	17.21	17.35	17.04	17.23	1,923,936	-0.15(-0.86%)
Aug 07, 2023	17.43	17.56	17.20	17.38	3,249,449	+0.08(+0.46%)
Aug 04, 2023	17.64	17.70	17.14	17.30	3,407,379	-0.23(-1.31%)
Aug 03, 2023	18.28	18.52	17.27	17.53	2,404,689	-0.69(-3.79%)
Aug 02, 2023	16.99	18.54	16.99	18.22	4,534,486	+0.57(+3.23%)
Aug 01, 2023	17.21	17.77	17.14	17.65	3,023,186	+0.37(+2.14%)
Jul 31, 2023	16.83	17.29	16.83	17.28	2,273,621	+0.46(+2.73%)
Jul 28, 2023	16.26	16.83	16.14	16.82	2,231,846	+0.66(+4.08%)
Jul 27, 2023	16.72	16.73	16.04	16.16	2,744,392	-0.50(-3.00%)
Jul 26, 2023	15.98	16.80	15.92	16.66	3,187,753	+0.62(+3.87%)
Jul 25, 2023	16.38	16.55	15.95	16.04	4,569,569	-0.42(-2.55%)
Jul 24, 2023	17.34	17.34	16.37	16.46	3,425,593	-0.88(-5.07%)
Jul 21, 2023	17.52	17.61	17.16	17.34	2,013,509	-0.09(-0.52%)
Jul 20, 2023	18.00	18.05	17.37	17.43	1,838,380	-0.60(-3.33%)
Jul 19, 2023	18.46	18.60	18.00	18.03	2,075,751	-0.30(-1.64%)
Jul 18, 2023	18.59	18.70	18.17	18.33	1,791,060	-0.16(-0.87%)
Jul 17, 2023	18.47	18.55	18.20	18.49	1,254,372	+0.02(+0.11%)
Jul 14, 2023	18.04	18.50	17.99	18.47	925,331	+0.41(+2.27%)
Jul 13, 2023	17.90	18.12	17.74	18.06	1,419,972	+0.20(+1.12%)
Jul 12, 2023	17.75	17.93	17.69	17.86	1,849,194	+0.29(+1.65%)
Jul 11, 2023	17.79	17.87	17.45	17.57	1,274,817	-0.12(-0.68%)
Jul 10, 2023	17.25	17.75	17.12	17.69	1,443,025	+0.37(+2.14%)
Jul 07, 2023	17.74	17.90	17.24	17.32	1,928,574	-0.42(-2.37%)
Jul 06, 2023	17.88	17.92	17.52	17.74	1,446,392	-0.37(-2.04%)
Jul 05, 2023	18.28	18.44	18.05	18.11	1,945,962	-0.18(-0.98%)
Jul 03, 2023	18.40	18.69	18.25	18.29	1,121,377	-0.16(-0.87%)
Jun 30, 2023	18.56	18.56	18.12	18.45	2,042,330	+0.06(+0.33%)
Jun 29, 2023	18.28	18.62	18.26	18.39	3,897,819	+0.11(+0.60%)
Jun 28, 2023	17.70	18.28	17.64	18.28	2,048,053	+0.59(+3.34%)
Jun 27, 2023	17.52	18.05	17.50	17.69	2,665,142	+0.11(+0.63%)
Jun 26, 2023	17.51	17.94	17.42	17.58	2,963,647	+0.05(+0.29%)
Jun 23, 2023	17.15	17.77	17.04	17.53	19,057,350	+0.14(+0.81%)
Jun 22, 2023	16.95	17.51	16.80	17.39	3,121,210	+0.44(+2.60%)
Jun 21, 2023	17.55	17.58	16.86	16.95	3,609,408	-0.65(-3.69%)
Jun 20, 2023	17.19	17.64	16.91	17.60	3,777,142	+0.32(+1.85%)
Jun 16, 2023	17.27	17.45	16.88	17.28	4,499,781	+0.29(+1.71%)
Jun 15, 2023	17.49	17.50	16.97	16.99	3,800,289	+0.81(+5.01%)
May 08, 2023	16.17	16.54	16.00	16.18	3,736,122	-0.08(-0.49%)
May 05, 2023	15.71	16.39	15.32	16.26	5,262,399	+0.67(+4.30%)
May 04, 2023	16.52	16.67	14.16	15.59	3,355,600	+0.05(+0.32%)
May 03, 2023	15.61	16.09	15.51	15.54	3,975,881	-0.05(-0.32%)
May 02, 2023	15.54	15.68	15.25	15.59	1,688,923	+0.05(+0.32%)
May 01, 2023	15.55	15.77	15.30	15.54	1,603,273	-0.05(-0.32%)
Apr 28, 2023	15.39	15.66	15.20	15.59	2,259,099	+0.18(+1.17%)
Apr 27, 2023	15.27	15.43	14.94	15.41	1,685,295	+0.20(+1.31%)
Apr 26, 2023	15.07	15.39	15.01	15.21	1,823,915	+0.02(+0.13%)
Apr 25, 2023	15.59	15.59	15.13	15.19	1,900,065	-0.26(-1.68%)
Apr 24, 2023	15.76	15.81	15.42	15.45	2,522,339	-0.26(-1.65%)
Apr 21, 2023	15.21	15.73	15.17	15.71	2,858,731	+0.62(+4.11%)
Apr 20, 2023	15.35	15.40	14.99	15.09	2,143,519	-0.39(-2.52%)
Apr 19, 2023	14.89	15.71	14.87	15.48	3,686,679	+0.56(+3.75%)
Apr 18, 2023	15.46	15.53	14.80	14.92	2,734,672	-0.37(-2.42%)
Apr 17, 2023	15.11	15.39	14.89	15.29	3,070,771	+0.13(+0.86%)
Apr 14, 2023	15.16	15.27	14.93	15.16	1,858,233	+0.00(+0.00%)
Apr 13, 2023	15.15	15.46	15.03	15.16	2,747,083	+0.16(+1.07%)
Apr 12, 2023	15.47	15.53	14.92	15.00	1,793,295	-0.18(-1.19%)
Apr 11, 2023	15.19	15.32	15.05	15.18	1,696,749	+0.22(+1.47%)
Apr 10, 2023	14.62	15.12	14.52	14.96	1,660,980	+0.26(+1.77%)
Apr 06, 2023	14.81	14.84	14.49	14.70	2,346,890	-0.12(-0.81%)
Apr 05, 2023	14.99	14.99	14.53	14.82	1,939,414	-0.28(-1.85%)
Apr 04, 2023	14.77	15.14	14.73	15.10	2,409,924	+0.40(+2.72%)
Apr 03, 2023	15.08	15.21	14.62	14.70	1,830,752	-0.30(-2.00%)
Mar 31, 2023	15.04	15.33	14.98	15.00	2,132,766	+0.05(+0.33%)
Mar 30, 2023	15.16	15.44	14.88	14.95	2,320,377	-0.05(-0.33%)
Mar 29, 2023	14.67	15.21	14.49	15.00	2,221,387	+0.55(+3.81%)
Mar 28, 2023	14.52	14.68	14.39	14.45	2,011,540	-0.11(-0.76%)
Mar 27, 2023	14.40	14.65	14.22	14.56	2,112,464	+0.26(+1.82%)
Mar 24, 2023	13.64	14.32	13.60	14.30	4,647,013	+0.55(+4.00%)
Mar 23, 2023	13.83	14.09	13.55	13.75	2,034,547	-0.01(-0.07%)
Mar 22, 2023	14.06	14.28	13.66	13.76	1,618,339	-0.24(-1.71%)
Mar 21, 2023	13.85	14.05	13.82	14.00	1,598,227	+0.35(+2.56%)
Mar 20, 2023	13.30	13.91	13.21	13.65	2,738,451	+0.47(+3.57%)
Mar 17, 2023	13.48	13.65	13.14	13.18	2,765,720	-0.43(-3.16%)
Mar 16, 2023	13.39	13.77	13.19	13.61	1,650,053	+0.01(+0.07%)
Mar 15, 2023	13.16	13.62	12.93	13.60	2,158,384	-0.05(-0.37%)
Mar 14, 2023	13.78	14.04	13.51	13.65	2,497,935	+0.34(+2.55%)
Mar 13, 2023	13.06	13.48	12.90	13.31	2,261,272	-0.01(-0.08%)
Mar 10, 2023	13.54	13.58	13.03	13.32	2,642,303	-0.27(-1.99%)
Mar 09, 2023	13.90	14.12	13.58	13.59	1,222,714	-0.35(-2.51%)
Mar 08, 2023	14.06	14.08	13.81	13.94	1,080,632	-0.11(-0.78%)
Mar 07, 2023	13.80	14.31	13.80	14.05	1,291,933	-0.04(-0.28%)
Mar 06, 2023	14.76	14.77	14.03	14.09	1,440,375	-0.56(-3.82%)
Mar 03, 2023	14.18	14.70	14.15	14.65	1,992,358	+0.64(+4.57%)
Mar 02, 2023	14.00	14.11	13.76	14.01	1,551,904	-0.18(-1.27%)
Mar 01, 2023	14.15	14.34	14.00	14.19	1,520,093	-0.01(-0.07%)
Feb 28, 2023	14.13	14.34	14.10	14.20	1,988,965	+0.00(+0.00%)
Feb 27, 2023	14.24	14.35	14.04	14.20	1,753,846	+0.10(+0.71%)
Feb 24, 2023	14.08	14.14	13.83	14.10	1,814,936	-0.24(-1.67%)
Feb 23, 2023	14.27	14.39	13.90	14.34	1,979,029	+0.00(+0.00%)
Feb 22, 2023	15.12	15.60	14.30	14.34	3,314,834	+0.46(+3.31%)
Feb 21, 2023	13.79	14.10	13.74	13.88	2,785,053	-0.21(-1.49%)
Feb 17, 2023	14.55	14.55	13.64	14.09	3,935,236	-0.48(-3.29%)
Feb 16, 2023	14.91	16.01	14.04	14.57	5,567,161	+0.36(+2.53%)
Feb 15, 2023	13.51	14.30	13.45	14.21	5,143,123	+0.54(+3.95%)
Feb 14, 2023	13.61	13.71	13.27	13.67	3,697,907	-0.03(-0.22%)
Feb 13, 2023	13.64	13.82	13.36	13.70	2,544,786	+0.06(+0.44%)
Feb 10, 2023	13.64	13.79	13.43	13.64	2,282,880	-0.21(-1.48%)
Feb 09, 2023	14.07	14.29	13.81	13.85	1,957,839	-0.06(-0.47%)
Feb 08, 2023	14.23	14.32	13.66	13.91	1,756,312	-0.33(-2.32%)
Feb 07, 2023	14.02	14.24	13.85	14.24	2,324,964	+0.13(+0.92%)
Feb 06, 2023	14.28	14.47	14.03	14.11	2,291,586	-0.29(-2.01%)
Feb 03, 2023	14.57	14.77	14.30	14.40	2,671,836	-0.49(-3.29%)
Feb 02, 2023	14.32	15.05	14.32	14.89	2,408,023	+0.24(+1.64%)
Feb 01, 2023	14.43	14.81	14.21	14.65	2,094,723	+0.34(+2.38%)
Jan 31, 2023	13.84	14.34	13.84	14.31	2,344,585	+0.39(+2.80%)
Jan 30, 2023	13.90	14.21	13.79	13.92	1,954,891	-0.21(-1.49%)
Jan 27, 2023	13.81	14.20	13.59	14.13	1,633,763	+0.32(+2.32%)
Jan 26, 2023	13.85	14.13	13.69	13.81	2,616,365	+0.16(+1.17%)
Jan 25, 2023	13.36	13.67	13.24	13.65	2,493,665	+0.15(+1.11%)
Jan 24, 2023	13.29	13.61	13.21	13.50	2,659,587	+0.18(+1.35%)
Jan 23, 2023	12.98	13.34	12.74	13.32	1,614,108	+0.34(+2.62%)
Jan 20, 2023	13.20	13.34	12.82	12.98	1,565,467	-0.05(-0.38%)
Jan 19, 2023	12.94	13.17	12.72	13.03	2,003,934	-0.13(-0.99%)
Jan 18, 2023	13.20	13.71	13.00	13.16	4,821,163	+0.02(+0.15%)
Jan 17, 2023	12.32	13.23	12.32	13.14	3,973,310	+0.72(+5.80%)
Jan 13, 2023	12.51	12.62	12.35	12.42	1,838,117	-0.18(-1.43%)
Jan 12, 2023	12.38	12.65	12.18	12.60	2,164,137	+0.34(+2.77%)
Jan 11, 2023	12.68	12.72	12.04	12.26	3,355,668	-0.44(-3.46%)
Jan 10, 2023	12.41	12.74	12.26	12.70	2,566,178	+0.23(+1.84%)
Jan 09, 2023	12.50	12.88	12.30	12.47	4,715,631	+0.04(+0.32%)
Jan 06, 2023	11.62	12.76	11.51	12.43	9,972,224	+1.15(+10.20%)
Jan 05, 2023	11.28	11.51	10.89	11.28	4,470,324	+0.25(+2.27%)
Jan 04, 2023	11.01	11.10	10.46	11.03	3,985,420	+0.30(+2.80%)
Jan 03, 2023	11.20	11.61	10.52	10.73	3,877,580	-0.22(-2.01%)
Dec 30, 2022	10.76	11.03	10.54	10.95	2,913,191	+0.02(+0.18%)
Dec 29, 2022	10.52	10.97	10.44	10.93	2,377,412	+0.50(+4.79%)
Dec 28, 2022	10.78	10.95	10.29	10.43	2,475,136	-0.39(-3.60%)
Dec 27, 2022	10.89	10.93	10.63	10.82	2,471,922	-0.08(-0.73%)
Dec 23, 2022	10.96	11.08	10.79	10.90	2,221,877	-0.16(-1.45%)
Dec 22, 2022	10.90	11.12	10.86	11.06	4,127,265	+0.01(+0.09%)
Dec 21, 2022	11.02	11.35	10.94	11.05	3,640,937	+0.21(+1.94%)
Dec 20, 2022	10.50	10.87	10.48	10.84	3,258,113	+0.32(+3.04%)
Dec 19, 2022	10.77	10.82	10.48	10.52	3,100,755	-0.25(-2.32%)
Dec 16, 2022	10.73	11.18	10.48	10.77	5,896,536	-0.20(-1.82%)
Dec 15, 2022	11.01	11.14	10.57	10.97	6,452,255	-0.23(-2.05%)
Dec 14, 2022	11.07	11.59	10.96	11.20	9,753,175	+0.14(+1.27%)
Dec 13, 2022	10.80	11.20	10.54	11.06	6,579,822	+0.67(+6.45%)
Dec 12, 2022	10.25	10.51	9.860	10.39	10,583,179	+0.09(+0.87%)
Dec 09, 2022	10.25	10.39	10.05	10.30	4,372,819	-0.01(-0.10%)
Dec 08, 2022	9.950	10.43	9.840	10.31	4,694,875	+0.45(+4.56%)
Dec 07, 2022	10.21	10.21	9.675	9.860	3,934,299	+0.24(+2.49%)
Dec 06, 2022	9.910	10.15	9.545	9.620	6,423,275	-0.49(-4.85%)
Dec 05, 2022	9.740	10.32	9.325	10.11	9,617,145	+0.55(+5.75%)
Dec 02, 2022	8.990	9.655	8.920	9.560	6,130,189	+0.54(+5.99%)
Dec 01, 2022	8.970	9.325	8.840	9.020	6,899,798	-0.03(-0.33%)
Nov 30, 2022	8.220	9.070	8.180	9.050	7,126,232	+0.80(+9.70%)
Nov 29, 2022	7.520	8.320	7.420	8.250	7,084,058	+0.74(+9.85%)
Nov 28, 2022	7.780	7.940	7.495	7.510	4,204,542	-0.29(-3.72%)
Nov 25, 2022	8.010	8.010	7.565	7.800	2,087,077	-0.17(-2.13%)
Nov 23, 2022	7.660	8.200	7.610	7.970	4,544,941	+0.36(+4.73%)
Nov 22, 2022	7.360	7.695	7.130	7.610	6,865,053	+0.22(+2.98%)
Nov 21, 2022	7.650	7.900	7.280	7.390	8,149,584	-0.32(-4.15%)
Nov 18, 2022	7.800	7.920	7.510	7.710	9,596,910	+0.17(+2.25%)
Nov 17, 2022	8.060	8.080	7.365	7.540	6,381,975	-0.72(-8.72%)
Nov 16, 2022	9.000	9.195	8.230	8.260	6,020,123	-0.81(-8.93%)
Nov 15, 2022	8.760	9.240	8.640	9.070	6,248,649	+0.57(+6.71%)
Nov 14, 2022	8.500	8.795	8.410	8.500	6,578,644	-0.05(-0.58%)
Nov 11, 2022	7.380	8.570	7.370	8.550	8,773,439	+1.15(+15.54%)
Nov 10, 2022	7.130	7.765	7.030	7.400	13,223,811	+0.50(+7.25%)
Nov 09, 2022	7.360	7.490	6.710	6.900	20,833,104	-0.51(-6.88%)
Nov 08, 2022	8.510	9.490	6.740	7.410	27,538,508	-7.34(-49.76%)
Nov 07, 2022	14.77	14.91	14.39	14.75	2,489,528	-0.10(-0.67%)
Nov 04, 2022	15.25	15.50	14.52	14.85	3,290,528	+0.08(+0.54%)
Nov 03, 2022	17.04	17.04	13.40	14.77	9,917,113	-2.60(-14.97%)
Nov 02, 2022	17.60		17.33	17.37	1,911,552	-0.34(-1.92%)
Nov 01, 2022	17.99	18.11	17.51	17.71	1,624,945	+0.05(+0.28%)
Oct 31, 2022	17.42	17.89	17.31	17.66	1,600,208	+0.10(+0.57%)
Oct 28, 2022	17.63	17.72	17.36	17.56	1,244,998	+0.04(+0.23%)
Oct 27, 2022	17.51	17.62	17.23	17.52	1,684,229	+0.03(+0.17%)
Oct 26, 2022	17.13	17.97	17.08	17.49	1,273,657	+0.37(+2.16%)
Oct 25, 2022	16.39	17.16	16.37	17.12	2,141,596	+0.78(+4.77%)
Oct 24, 2022	17.14	17.17	16.29	16.34	2,147,051	-0.38(-2.27%)
Oct 21, 2022	16.94	16.94	16.07	16.72	2,675,214	-0.37(-2.14%)
Oct 20, 2022	17.42	17.88	16.96	17.09	1,127,967	-0.30(-1.75%)
Oct 19, 2022	18.16	18.16	17.22	17.39	1,436,444	-0.93(-5.08%)
Oct 18, 2022	18.68	18.95	18.13	18.32	1,567,985	+0.24(+1.33%)
Oct 17, 2022	17.59	18.33	17.46	18.08	1,979,837	+0.83(+4.81%)
Oct 14, 2022	17.49	17.62	17.09	17.25	2,041,974	-0.18(-1.03%)
Oct 13, 2022	16.91	17.71	16.68	17.43	1,540,174	+0.07(+0.40%)
Oct 12, 2022	17.64	17.64	17.20	17.36	1,276,232	-0.19(-1.08%)
Oct 11, 2022	17.70	17.96	17.37	17.55	1,631,709	-0.32(-1.79%)
Oct 10, 2022	18.27	18.27	17.74	17.87	1,344,629	-0.18(-1.00%)
Oct 07, 2022	18.36	18.42	17.77	18.05	1,904,540	-0.57(-3.06%)
Oct 06, 2022	19.18	19.44	18.49	18.62	1,018,566	-0.67(-3.47%)
Oct 05, 2022	18.77	19.36	18.68	19.29	1,282,294	+0.11(+0.57%)
Oct 04, 2022	19.21	19.46	19.02	19.18	1,681,071	+0.33(+1.75%)
Oct 03, 2022	18.71	19.05	18.38	18.85	1,559,141	+0.32(+1.73%)
Sep 30, 2022	18.59	19.28	18.48	18.53	3,551,368	-0.02(-0.11%)
Sep 29, 2022	18.78	18.82	18.34	18.55	1,327,340	-0.53(-2.78%)
Sep 28, 2022	18.42	19.20	18.42	19.08	1,772,093	+0.74(+4.03%)
Sep 27, 2022	18.53	18.85	18.28	18.34	1,803,386	-0.07(-0.38%)
Sep 26, 2022	18.81	18.97	18.41	18.41	1,662,449	-0.40(-2.13%)
Sep 23, 2022	18.51	19.01	18.44	18.81	2,210,787	+0.02(+0.11%)
Sep 22, 2022	19.54	19.62	18.61	18.79	1,487,753	-0.90(-4.57%)
Sep 21, 2022	19.94	20.48	19.69	19.69	1,232,834	-0.21(-1.06%)
Sep 20, 2022	20.00	20.12	19.60	19.90	1,562,025	-0.28(-1.39%)
Sep 19, 2022	20.50	20.72	20.06	20.18	1,583,991	-0.69(-3.31%)
Sep 16, 2022	21.94	22.06	20.78	20.87	6,241,308	-0.88(-4.05%)
Sep 15, 2022	21.24	22.12	21.22	21.75	1,960,992	+0.55(+2.59%)
Sep 14, 2022	20.59	21.23	20.56	21.20	3,193,558	+0.37(+1.78%)
Sep 13, 2022	21.14	21.38	20.54	20.83	3,057,280	-0.93(-4.27%)
Sep 12, 2022	22.47	22.47	21.74	21.76	2,276,001	-0.51(-2.29%)
Sep 09, 2022	22.00	22.74	21.90	22.27	7,399,548	+0.13(+0.59%)
Sep 08, 2022	21.97	22.66	21.93	22.14	1,346,212	-0.14(-0.63%)
Sep 07, 2022	20.80	22.36	20.67	22.28	2,558,604	+1.72(+8.37%)
Sep 06, 2022	20.75	20.94	20.50	20.56	2,328,130	-0.07(-0.34%)
Sep 02, 2022	21.50	21.80	20.47	20.63	2,084,360	-0.64(-3.01%)