R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	11.52	11.74	11.43	11.66	777,400	+0.17(+1.48%)
Aug 29, 2019	11.39	11.62	11.31	11.49	531,580	+0.25(+2.22%)
Aug 28, 2019	11.12	11.26	10.80	11.24	1,673,403	+0.07(+0.63%)
Aug 27, 2019	11.68	11.71	11.16	11.17	817,151	-0.45(-3.87%)
Aug 26, 2019	11.74	11.85	11.48	11.62	594,130	-0.04(-0.34%)
Aug 23, 2019	12.33	12.35	11.57	11.66	702,800	-0.71(-5.74%)
Aug 22, 2019	12.32	12.53	12.30	12.37	597,736	+0.05(+0.41%)
Aug 21, 2019	12.18	12.35	12.09	12.32	539,860	+0.26(+2.16%)
Aug 20, 2019	12.21	12.32	11.82	12.06	1,291,300	-0.13(-1.07%)
Aug 19, 2019	12.20	12.38	12.13	12.19	611,276	+0.11(+0.91%)
Aug 16, 2019	11.95	12.15	11.90	12.08	400,100	+0.24(+2.03%)
Aug 15, 2019	11.97	12.13	11.81	11.84	371,618	-0.18(-1.50%)
Aug 14, 2019	12.05	12.35	11.90	12.02	649,739	-0.20(-1.64%)
Aug 13, 2019	11.98	12.33	11.58	12.22	600,555	+0.20(+1.66%)
Aug 12, 2019	12.27	12.31	11.96	12.02	696,421	-0.28(-2.28%)
Aug 09, 2019	12.28	12.59	12.28	12.30	641,400	-0.05(-0.40%)
Aug 08, 2019	12.14	12.39	12.00	12.35	1,013,431	+0.26(+2.15%)
Aug 07, 2019	12.10	12.23	11.51	12.09	1,259,979	-0.09(-0.74%)
Aug 06, 2019	12.68	13.00	12.07	12.18	1,924,877	+0.13(+1.08%)
Aug 05, 2019	12.33	12.33	11.80	12.05	1,243,902	-0.48(-3.83%)
Aug 02, 2019	12.62	12.68	12.38	12.53	804,800	-0.20(-1.57%)