Skip to main content

R1 Rcm Inc (NQ: RCM )

13.18 +0.18 (+1.35%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.58 13.05 12.50 12.58 1,320,485 +0.03(+0.24%)
Jul 30, 2019 12.47 12.73 12.33 12.55 1,186,210 +0.01(+0.08%)
Jul 29, 2019 13.04 13.10 12.54 12.54 1,324,113 -0.46(-3.54%)
Jul 26, 2019 12.75 13.19 12.63 13.00 1,414,000 +0.31(+2.44%)
Jul 25, 2019 12.86 12.93 12.68 12.69 704,430 -0.22(-1.70%)
Jul 24, 2019 12.77 12.95 12.44 12.91 955,647 +0.12(+0.94%)
Jul 23, 2019 12.89 12.98 12.68 12.79 531,831 -0.08(-0.62%)
Jul 22, 2019 12.81 13.05 12.74 12.87 636,180 +0.15(+1.18%)
Jul 19, 2019 13.08 13.12 12.71 12.72 586,700 -0.36(-2.75%)
Jul 18, 2019 13.01 13.12 12.95 13.08 705,030 +0.06(+0.46%)
Jul 17, 2019 13.03 13.12 12.87 13.02 857,704 +0.01(+0.08%)
Jul 16, 2019 12.98 13.10 12.91 13.01 413,247 +0.03(+0.23%)
Jul 15, 2019 13.03 13.10 12.81 12.98 384,064 -0.04(-0.31%)
Jul 12, 2019 12.99 13.09 12.76 13.02 628,700 +0.18(+1.40%)
Jul 11, 2019 12.97 13.03 12.64 12.84 628,702 -0.03(-0.23%)
Jul 10, 2019 12.89 12.98 12.71 12.87 478,429 +0.08(+0.63%)
Jul 09, 2019 12.77 12.90 12.69 12.79 565,525 -0.01(-0.08%)
Jul 08, 2019 12.87 12.91 12.74 12.80 366,647 -0.10(-0.78%)
Jul 05, 2019 12.70 12.90 12.45 12.90 416,000 +0.19(+1.49%)
Jul 03, 2019 12.93 12.95 12.70 12.71 310,600 -0.22(-1.70%)
Jul 02, 2019 12.69 12.96 12.54 12.93 576,933 +0.37(+2.95%)
Jul 01, 2019 12.84 13.08 12.44 12.56 1,366,906 -0.02(-0.16%)
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%)
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.