R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.960	8.125	7.810	7.950	751,200	+0.06(+0.76%)
Dec 28, 2018	8.180	8.230	7.750	7.890	893,900	-0.29(-3.55%)
Dec 27, 2018	7.990	8.190	7.580	8.180	1,137,542	+0.06(+0.74%)
Dec 26, 2018	7.600	8.170	7.100	8.120	1,160,591	+0.57(+7.55%)
Dec 24, 2018	7.670	7.920	7.420	7.550	535,800	-0.13(-1.69%)
Dec 21, 2018	8.040	8.120	7.640	7.680	1,886,900	-0.37(-4.60%)
Dec 20, 2018	8.090	8.140	7.740	8.050	694,344	-0.03(-0.37%)
Dec 19, 2018	8.150	8.340	8.000	8.080	586,272	-0.05(-0.62%)
Dec 18, 2018	8.440	8.510	7.910	8.130	655,782	-0.20(-2.40%)
Dec 17, 2018	8.450	8.560	8.230	8.330	938,452	-0.19(-2.23%)
Dec 14, 2018	8.750	8.870	8.420	8.520	613,000	-0.30(-3.40%)
Dec 13, 2018	8.860	8.990	8.810	8.820	371,344	+0.02(+0.23%)
Dec 12, 2018	9.100	9.140	8.790	8.800	729,190	-0.16(-1.79%)
Dec 11, 2018	9.120	9.170	8.820	8.960	334,826	-0.03(-0.33%)
Dec 10, 2018	8.870	9.050	8.740	8.990	605,647	+0.29(+3.33%)
Dec 07, 2018	8.990	9.100	8.605	8.700	465,400	-0.32(-3.55%)
Dec 06, 2018	8.800	9.020	8.730	9.020	596,308	+0.10(+1.12%)
Dec 04, 2018	9.300	9.400	8.840	8.920	568,700	-0.42(-4.50%)
Dec 03, 2018	9.340	9.400	8.900	9.340	695,272	+0.18(+1.97%)
Nov 30, 2018	9.640	9.650	9.055	9.160	1,344,400	-0.45(-4.68%)
Nov 29, 2018	9.660	9.820	9.400	9.610	1,076,139	-0.05(-0.52%)
Nov 28, 2018	9.320	9.660	9.165	9.660	1,657,599	+0.43(+4.66%)
Nov 27, 2018	8.920	9.350	8.920	9.230	577,177	+0.23(+2.56%)
Nov 26, 2018	8.980	9.210	8.900	9.000	543,280	+0.16(+1.81%)
Nov 23, 2018	8.830	9.165	8.720	8.840	282,000	-0.05(-0.56%)
Nov 21, 2018		8.890	8.890	8.890	0	+0.44(+5.21%)
Nov 20, 2018	7.960	8.470	7.750	8.450	1,131,649	+0.30(+3.68%)
Nov 19, 2018	8.530	8.540	8.080	8.150	890,867	-0.41(-4.79%)
Nov 16, 2018	8.700	8.790	8.360	8.560	869,800	-0.23(-2.62%)
Nov 15, 2018	8.350	8.840	8.270	8.790	753,603	+0.33(+3.90%)
Nov 14, 2018	8.340	8.500	8.140	8.460	737,522	+0.22(+2.67%)
Nov 13, 2018	8.610	8.710	8.120	8.240	723,042	-0.28(-3.29%)
Nov 12, 2018	8.620	8.790	8.440	8.520	868,010	-0.24(-2.74%)
Nov 09, 2018	9.220	9.250	8.450	8.760	1,092,100	-0.51(-5.50%)
Nov 08, 2018	9.220	9.510	9.030	9.270	1,332,975	+0.04(+0.43%)
Nov 07, 2018	7.520	9.320	7.480	9.230	2,654,420	+1.46(+18.79%)
Nov 06, 2018	8.320	8.790	7.660	7.770	1,315,809	-0.38(-4.66%)
Nov 05, 2018	8.400	8.405	8.040	8.150	821,631	-0.22(-2.63%)
Nov 02, 2018	8.480	8.740	8.170	8.370	876,700	-0.13(-1.53%)
Nov 01, 2018	8.550	8.720	8.350	8.500	1,557,489	+0.03(+0.35%)
Oct 31, 2018	8.290	8.500	8.235	8.470	1,100,519	+0.27(+3.29%)
Oct 30, 2018	8.330	8.510	8.110	8.200	601,683	-0.11(-1.32%)
Oct 29, 2018	8.800	8.850	8.170	8.310	1,338,134	-0.36(-4.15%)
Oct 26, 2018	8.410	8.870	8.410	8.670	1,083,300	-0.03(-0.34%)
Oct 25, 2018	8.490	8.820	8.400	8.700	740,317	+0.31(+3.69%)
Oct 24, 2018	8.560	8.800	8.370	8.390	1,403,039	-0.22(-2.56%)
Oct 23, 2018	8.570	8.730	8.270	8.610	897,258	-0.09(-1.03%)
Oct 22, 2018	8.650	8.820	8.545	8.700	929,949	+0.12(+1.40%)
Oct 19, 2018	8.460	8.750	8.420	8.580	913,900	+0.09(+1.06%)
Oct 18, 2018	8.600	8.810	8.295	8.490	885,121	-0.11(-1.28%)
Oct 17, 2018	8.610	8.650	8.360	8.600	655,634	-0.01(-0.12%)
Oct 16, 2018	8.190	8.630	8.140	8.610	467,193	+0.51(+6.30%)
Oct 15, 2018	8.080	8.160	7.910	8.100	485,024	-0.02(-0.25%)
Oct 12, 2018	8.410	8.540	8.000	8.120	706,400	-0.05(-0.61%)
Oct 11, 2018	8.470	8.850	8.145	8.170	1,551,447	-0.27(-3.20%)
Oct 10, 2018	9.090	9.140	8.400	8.440	771,120	-0.71(-7.76%)
Oct 09, 2018	9.160	9.390	9.120	9.150	341,282	-0.04(-0.44%)
Oct 08, 2018	9.250	9.380	8.915	9.190	823,813	-0.07(-0.76%)
Oct 05, 2018	9.180	9.310	8.970	9.260	552,800	+0.12(+1.31%)
Oct 04, 2018	9.230	9.400	9.000	9.140	596,891	-0.14(-1.51%)
Oct 03, 2018	9.350	9.350	8.960	9.280	755,958	-0.05(-0.54%)
Oct 02, 2018	9.960	9.960	9.200	9.330	1,002,389	-0.68(-6.79%)