R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.87	12.99	12.79	12.89	784,800	-0.03(-0.23%)
Nov 27, 2019	12.78	13.01	12.70	12.92	1,036,900	+0.20(+1.57%)
Nov 26, 2019	12.75	12.98	12.56	12.72	1,033,785	+0.02(+0.16%)
Nov 25, 2019	12.83	12.96	12.68	12.70	1,420,969	-0.06(-0.47%)
Nov 22, 2019	12.75	12.83	12.58	12.76	830,800	+0.08(+0.63%)
Nov 21, 2019	12.59	12.81	12.45	12.68	1,125,834	+0.14(+1.12%)
Nov 20, 2019	12.47	12.75	12.39	12.54	939,997	+0.00(+0.00%)
Nov 19, 2019	12.56	12.75	12.42	12.54	784,284	-0.04(-0.32%)
Nov 18, 2019	12.55	12.75	12.45	12.58	835,001	+0.00(+0.00%)
Nov 15, 2019	12.38	12.60	12.23	12.58	1,513,600	+0.26(+2.11%)
Nov 14, 2019	12.26	12.43	12.17	12.32	576,702	+0.10(+0.82%)
Nov 13, 2019	12.05	12.28	12.00	12.22	726,612	+0.07(+0.58%)
Nov 12, 2019	12.00	12.24	11.86	12.15	957,928	+0.25(+2.10%)
Nov 11, 2019	11.81	12.08	11.73	11.90	1,177,086	+0.06(+0.51%)
Nov 08, 2019	11.77	11.91	11.63	11.84	899,900	+0.07(+0.59%)
Nov 07, 2019	11.75	11.87	11.63	11.77	1,753,372	+0.19(+1.64%)
Nov 06, 2019	11.32	11.70	11.30	11.58	1,425,730	+0.08(+0.70%)
Nov 05, 2019	11.10	11.72	11.00	11.50	2,658,369	+0.50(+4.55%)
Nov 04, 2019	10.88	11.06	10.70	11.00	1,874,795	+0.19(+1.76%)