R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)