R1 Rcm Inc (NQ: RCM )

21.33 USD -0.30 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.93 18.04 17.55 17.92 659,200 -0.03(-0.17%)
Oct 29, 2020 17.50 18.08 17.05 17.95 888,787 +0.31(+1.76%)
Oct 28, 2020 17.91 17.98 17.26 17.64 1,225,079 +0.13(+0.74%)
Oct 27, 2020 17.05 17.81 17.01 17.51 1,338,176 +0.40(+2.34%)
Oct 26, 2020 17.30 17.47 16.93 17.11 547,084 -0.36(-2.06%)
Oct 23, 2020 17.45 17.50 17.20 17.47 600,600 +0.08(+0.46%)
Oct 22, 2020 17.26 17.52 17.13 17.39 329,090 +0.26(+1.52%)
Oct 21, 2020 17.10 17.31 16.92 17.13 535,351 +0.12(+0.71%)
Oct 20, 2020 17.00 17.24 16.83 17.01 703,288 +0.05(+0.29%)
Oct 19, 2020 17.23 17.62 16.87 16.96 275,047 -0.54(-3.09%)
Oct 16, 2020 17.66 17.75 17.48 17.50 546,000 -0.19(-1.07%)
Oct 15, 2020 17.43 17.76 17.26 17.69 370,595 +0.13(+0.74%)
Oct 14, 2020 17.65 17.92 17.55 17.56 402,685 -0.08(-0.45%)
Oct 13, 2020 17.38 17.72 17.30 17.64 1,000,149 +0.08(+0.46%)
Oct 12, 2020 17.76 17.93 17.51 17.56 529,207 -0.16(-0.90%)
Oct 09, 2020 17.87 17.93 17.47 17.72 511,100 +0.08(+0.45%)
Oct 08, 2020 17.52 17.65 17.39 17.64 381,414 +0.24(+1.38%)
Oct 07, 2020 17.58 17.62 17.20 17.40 842,222 +0.16(+0.93%)
Oct 06, 2020 17.83 18.05 17.21 17.24 1,461,183 -0.50(-2.82%)
Oct 05, 2020 17.71 17.83 17.56 17.74 614,147 +0.19(+1.08%)
Oct 02, 2020 17.12 17.62 16.89 17.55 1,298,700 +0.01(+0.06%)
Oct 01, 2020 17.28 17.56 17.16 17.54 860,618 +0.39(+2.27%)
Sep 30, 2020 17.05 17.24 16.97 17.15 1,133,676 +0.09(+0.53%)
Sep 29, 2020 16.71 17.10 16.70 17.06 1,055,091 +0.26(+1.55%)
Sep 28, 2020 16.35 16.92 16.14 16.80 1,291,930 +0.68(+4.22%)
Sep 25, 2020 15.67 16.20 15.60 16.12 1,176,200 +0.34(+2.15%)
Sep 24, 2020 15.08 15.82 15.04 15.78 1,801,550 +0.76(+5.06%)
Sep 23, 2020 15.35 15.45 15.02 15.02 815,699 -0.39(-2.53%)
Sep 22, 2020 15.64 15.65 15.26 15.41 5,526,567 -0.14(-0.90%)
Sep 21, 2020 15.57 15.67 15.09 15.55 5,327,601 -0.53(-3.30%)
Sep 18, 2020 16.26 17.66 15.76 16.08 23,222,900 -0.04(-0.25%)
Sep 17, 2020 16.94 17.07 16.06 16.12 2,869,954 -0.89(-5.23%)
Sep 16, 2020 17.08 17.36 16.87 17.01 3,169,028 -0.01(-0.06%)
Sep 15, 2020 17.20 17.44 16.97 17.02 3,946,720 -0.07(-0.41%)
Sep 14, 2020 16.20 17.15 16.20 17.09 1,978,161 +0.92(+5.69%)
Sep 11, 2020 16.16 16.41 15.85 16.17 1,053,900 +0.10(+0.65%)
Sep 10, 2020 16.15 16.52 16.04 16.07 1,565,365 -0.07(-0.46%)
Sep 09, 2020 16.06 16.49 15.90 16.14 2,403,548 +0.10(+0.62%)
Sep 08, 2020 15.35 16.17 15.17 16.04 4,563,632 +1.85(+13.04%)
Sep 04, 2020 14.05 14.32 13.61 14.19 735,600 +0.19(+1.36%)
Sep 03, 2020 14.56 14.67 13.98 14.00 579,627 -0.68(-4.63%)
Sep 02, 2020 14.37 14.82 14.28 14.68 770,638 +0.26(+1.80%)
Sep 01, 2020 14.50 14.68 14.37 14.42 732,764 -0.08(-0.55%)
Aug 31, 2020 14.68 14.87 14.50 14.50 571,988 -0.14(-0.99%)
Aug 28, 2020 14.63 14.66 14.46 14.64 295,100 +0.04(+0.24%)
Aug 27, 2020 14.44 14.71 14.29 14.61 308,448 +0.24(+1.71%)
Aug 26, 2020 14.53 14.65 14.28 14.37 603,329 -0.27(-1.81%)
Aug 25, 2020 14.62 14.66 14.38 14.63 390,555 +0.07(+0.48%)
Aug 24, 2020 14.69 14.69 14.33 14.56 364,488 -0.03(-0.21%)
Aug 21, 2020 14.64 14.75 14.38 14.59 327,900 -0.14(-0.95%)
Aug 20, 2020 14.61 14.95 14.58 14.73 381,321 -0.01(-0.07%)
Aug 19, 2020 15.08 15.23 14.69 14.74 584,536 -0.26(-1.73%)
Aug 18, 2020 14.87 15.00 14.82 15.00 701,607 +0.14(+0.94%)
Aug 17, 2020 15.07 15.20 14.85 14.86 318,918 -0.18(-1.20%)
Aug 14, 2020 15.10 15.28 14.81 15.04 685,400 -0.15(-0.99%)
Aug 13, 2020 15.10 15.41 15.10 15.19 493,989 -0.13(-0.88%)
Aug 12, 2020 15.64 15.82 15.25 15.32 662,929 -0.19(-1.19%)
Aug 11, 2020 15.63 15.79 15.43 15.51 1,185,503 -0.05(-0.32%)
Aug 10, 2020 15.49 15.62 15.45 15.56 2,012,527 +0.10(+0.65%)
Aug 07, 2020 15.29 15.71 15.15 15.46 1,411,500 +0.13(+0.85%)
Aug 06, 2020 15.36 15.49 14.90 15.33 1,189,702 +0.04(+0.26%)
Aug 05, 2020 15.43 15.50 15.00 15.29 1,049,414 +0.19(+1.29%)
Aug 04, 2020 15.00 15.73 14.59 15.10 1,821,681 +0.98(+6.91%)
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.