R1 Rcm Inc (NQ: RCM )

20.74 USD -0.08 (-0.38%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 26, 2021 Add to My Watchlist

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%)
May 01, 2019 10.54 10.71 10.38 10.61 1,003,563 +0.14(+1.34%)
Apr 30, 2019 10.62 10.72 10.29 10.47 1,093,390 -0.15(-1.41%)
Apr 29, 2019 10.68 10.71 10.49 10.62 456,455 -0.02(-0.19%)
Apr 26, 2019 10.48 10.67 10.43 10.64 515,000 +0.16(+1.53%)
Apr 25, 2019 10.52 10.59 10.37 10.48 356,755 +0.00(+0.00%)
Apr 24, 2019 10.44 10.62 10.36 10.48 573,348 +0.08(+0.77%)
Apr 23, 2019 9.710 10.59 9.710 10.40 1,029,755 +0.69(+7.11%)
Apr 22, 2019 10.04 10.17 9.685 9.710 701,779 -0.33(-3.29%)
Apr 18, 2019 10.17 10.27 9.925 10.04 693,100 -0.17(-1.67%)
Apr 17, 2019 10.63 10.85 10.06 10.21 1,806,771 -0.35(-3.31%)
Apr 16, 2019 10.74 10.74 10.46 10.56 747,303 -0.09(-0.85%)
Apr 15, 2019 11.00 11.02 10.43 10.65 575,248 -0.35(-3.18%)
Apr 12, 2019 11.00 11.32 10.91 11.00 1,635,600 +0.13(+1.20%)
Apr 11, 2019 10.57 10.88 10.55 10.87 689,733 +0.30(+2.84%)
Apr 10, 2019 10.49 10.68 10.49 10.57 778,486 +0.10(+0.96%)
Apr 09, 2019 10.50 10.60 10.39 10.47 716,513 -0.07(-0.66%)
Apr 08, 2019 10.50 10.57 10.34 10.54 770,213 +0.04(+0.38%)
Apr 05, 2019 10.15 10.50 10.15 10.50 1,049,200 +0.34(+3.35%)
Apr 04, 2019 10.06 10.18 10.05 10.16 792,323 +0.11(+1.09%)
Apr 03, 2019 9.850 10.13 9.830 10.05 722,357 +0.28(+2.87%)
Apr 02, 2019 9.580 9.810 9.480 9.770 730,127 +0.20(+2.09%)
Apr 01, 2019 9.710 9.850 9.510 9.570 922,983 -0.10(-1.03%)
Mar 29, 2019 9.630 9.710 9.520 9.670 918,900 +0.11(+1.15%)
Mar 28, 2019 9.580 9.615 9.495 9.560 631,953 +0.02(+0.21%)
Mar 27, 2019 9.540 9.615 9.300 9.540 902,340 -0.05(-0.52%)
Mar 26, 2019 10.03 10.03 9.510 9.590 743,087 -0.33(-3.33%)
Mar 25, 2019 9.850 9.990 9.620 9.920 830,711 +0.04(+0.40%)
Mar 22, 2019 10.07 10.19 9.840 9.880 791,300 -0.25(-2.47%)
Mar 21, 2019 10.04 10.22 9.990 10.13 1,240,974 +0.08(+0.80%)
Mar 20, 2019 10.16 10.22 9.980 10.05 1,896,264 -0.10(-0.99%)
Mar 19, 2019 10.10 10.24 10.00 10.15 1,057,629 +0.07(+0.69%)
Mar 18, 2019 9.900 10.10 9.886 10.08 1,021,074 +0.18(+1.82%)
Mar 15, 2019 9.980 10.04 9.800 9.900 1,616,500 -0.04(-0.40%)
Mar 14, 2019 9.870 10.06 9.740 9.940 662,018 +0.10(+1.02%)
Mar 13, 2019 9.760 10.14 9.710 9.840 1,016,859 +0.13(+1.34%)
Mar 12, 2019 9.590 9.710 9.470 9.710 596,839 +0.16(+1.68%)
Mar 11, 2019 9.230 9.580 9.100 9.550 991,679 +0.31(+3.35%)
Mar 08, 2019 9.030 9.250 8.940 9.240 795,300 +0.11(+1.20%)
Mar 07, 2019 9.000 9.210 8.840 9.130 841,599 +0.12(+1.33%)
Mar 06, 2019 9.440 9.510 9.000 9.010 1,208,675 -0.41(-4.35%)
Mar 05, 2019 9.570 9.600 9.120 9.420 1,106,323 -0.13(-1.36%)
Mar 04, 2019 10.00 10.00 9.410 9.550 1,440,570 -0.43(-4.31%)
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.