R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	7.990	8.200	7.950	8.120	805,239	+0.16(+2.01%)
Jan 30, 2019	7.870	7.975	7.770	7.960	385,688	+0.10(+1.27%)
Jan 29, 2019	7.700	7.950	7.583	7.860	573,106	+0.22(+2.88%)
Jan 28, 2019	7.880	7.980	7.600	7.640	785,534	-0.34(-4.26%)
Jan 25, 2019	8.100	8.150	7.930	7.980	827,300	-0.08(-0.99%)
Jan 24, 2019	8.260	8.310	8.030	8.060	742,175	-0.18(-2.18%)
Jan 23, 2019	8.170	8.355	8.095	8.240	571,853	+0.08(+0.98%)
Jan 22, 2019	8.330	8.340	8.070	8.160	842,655	-0.15(-1.81%)
Jan 18, 2019	8.190	8.390	8.120	8.310	663,500	+0.15(+1.84%)
Jan 17, 2019	8.140	8.210	7.940	8.160	505,784	-0.01(-0.12%)
Jan 16, 2019	8.300	8.460	8.110	8.170	562,657	-0.13(-1.57%)
Jan 15, 2019	8.300	8.350	8.140	8.300	511,594	+0.06(+0.73%)
Jan 14, 2019	8.320	8.340	8.190	8.240	501,132	-0.16(-1.90%)
Jan 11, 2019	8.500	8.570	8.230	8.400	511,400	-0.16(-1.87%)
Jan 10, 2019	8.690	8.790	8.480	8.560	661,068	-0.22(-2.51%)
Jan 09, 2019	8.630	8.825	8.370	8.780	1,729,598	+0.19(+2.21%)
Jan 08, 2019	8.850	8.970	8.370	8.590	785,200	-0.20(-2.28%)
Jan 07, 2019	8.030	8.900	8.030	8.790	1,696,638	+0.82(+10.29%)
Jan 04, 2019	7.650	8.000	7.600	7.970	1,136,300	+0.45(+5.98%)
Jan 03, 2019	7.800	7.860	7.460	7.520	735,436	-0.37(-4.69%)
Jan 02, 2019	7.850	8.070	7.570	7.890	842,210	-0.06(-0.75%)
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%)