R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.33	10.90	10.22	10.32	1,065,959	-0.18(-1.71%)
Apr 29, 2020	10.38	10.83	10.19	10.50	976,861	+0.40(+3.96%)
Apr 28, 2020	10.01	10.22	9.870	10.10	685,256	+0.31(+3.17%)
Apr 27, 2020	9.710	9.935	9.440	9.790	1,665,695	+0.14(+1.45%)
Apr 24, 2020	9.820	9.980	9.620	9.650	587,900	-0.18(-1.83%)
Apr 23, 2020	9.690	9.930	9.570	9.830	637,605	+0.23(+2.40%)
Apr 22, 2020	9.730	9.940	9.580	9.600	763,582	+0.05(+0.52%)
Apr 21, 2020	9.200	9.690	9.135	9.550	1,025,147	+0.29(+3.13%)
Apr 20, 2020	9.330	9.570	9.160	9.260	839,024	-0.29(-3.04%)
Apr 17, 2020	9.740	9.840	9.530	9.550	776,900	+0.09(+0.95%)
Apr 16, 2020	9.530	9.590	9.070	9.460	881,733	-0.08(-0.84%)
Apr 15, 2020	9.290	9.600	9.140	9.540	911,845	+0.04(+0.42%)
Apr 14, 2020	9.500	9.680	9.360	9.500	862,581	+0.15(+1.60%)
Apr 13, 2020	9.660	9.730	9.130	9.350	1,199,103	-0.33(-3.41%)
Apr 09, 2020	10.04	10.20	9.500	9.680	825,300	-0.08(-0.82%)
Apr 08, 2020	9.200	9.810	8.970	9.760	1,024,691	+0.73(+8.08%)
Apr 07, 2020	8.770	9.190	8.600	9.030	2,027,674	+0.48(+5.61%)
Apr 06, 2020	8.070	8.570	7.765	8.550	2,156,871	+0.49(+6.08%)
Apr 03, 2020	8.450	8.460	7.880	8.060	1,200,600	-0.35(-4.16%)
Apr 02, 2020	8.340	8.620	8.145	8.410	1,134,060	+0.00(+0.00%)
Apr 01, 2020	8.800	8.910	8.290	8.410	1,738,990	-0.68(-7.48%)
Mar 31, 2020	9.140	9.280	8.850	9.090	1,512,746	-0.09(-0.98%)
Mar 30, 2020	8.910	9.220	8.800	9.180	918,924	+0.32(+3.61%)
Mar 27, 2020	9.120	9.380	8.710	8.860	1,433,500	-0.56(-5.94%)
Mar 26, 2020	9.090	10.06	9.080	9.420	1,453,128	+0.37(+4.09%)
Mar 25, 2020	9.120	9.520	8.890	9.050	1,604,025	-0.10(-1.09%)
Mar 24, 2020	9.160	9.500	8.930	9.150	1,434,787	+0.41(+4.69%)
Mar 23, 2020	8.780	9.160	8.170	8.740	1,750,315	-0.11(-1.24%)
Mar 20, 2020	9.200	9.220	8.628	8.850	2,535,800	-0.22(-2.43%)
Mar 19, 2020	7.700	9.310	7.270	9.070	1,825,917	+1.50(+19.82%)
Mar 18, 2020	8.260	9.100	7.335	7.570	2,659,167	-1.59(-17.36%)
Mar 17, 2020	8.110	9.750	7.120	9.160	3,638,337	+1.14(+14.21%)
Mar 16, 2020	9.580	9.580	7.960	8.020	1,316,142	-2.22(-21.68%)
Mar 13, 2020	9.910	10.26	9.270	10.24	1,241,100	+0.73(+7.68%)
Mar 12, 2020	9.450	10.21	9.000	9.510	1,537,981	-0.65(-6.40%)
Mar 11, 2020	10.76	10.93	10.00	10.16	1,253,710	-1.00(-8.96%)
Mar 10, 2020	11.53	11.53	10.32	11.16	1,186,432	-0.08(-0.71%)
Mar 09, 2020	11.57	11.75	11.05	11.24	1,267,765	-1.13(-9.14%)
Mar 06, 2020	12.52	12.70	12.06	12.37	1,228,500	-0.49(-3.81%)
Mar 05, 2020	12.57	12.90	12.49	12.86	1,326,061	+0.01(+0.08%)
Mar 04, 2020	12.50	12.88	12.49	12.85	527,854	+0.49(+3.96%)
Mar 03, 2020	12.62	13.13	12.20	12.36	775,872	-0.24(-1.90%)
Mar 02, 2020	12.28	12.65	12.05	12.60	925,817	+0.32(+2.61%)
Feb 28, 2020	12.00	12.39	11.84	12.28	1,009,000	-0.18(-1.44%)
Feb 27, 2020	12.90	12.95	12.29	12.46	1,330,915	-0.63(-4.81%)
Feb 26, 2020	13.13	13.36	13.00	13.09	691,782	+0.00(+0.04%)
Feb 25, 2020	13.53	13.54	12.90	13.09	1,189,878	-0.31(-2.31%)
Feb 24, 2020	13.54	13.67	13.12	13.39	1,030,314	-0.52(-3.70%)
Feb 21, 2020	13.30	13.97	13.30	13.91	1,919,500	+0.63(+4.74%)
Feb 20, 2020	13.00	13.65	12.68	13.28	1,670,373	-0.34(-2.50%)
Feb 19, 2020	13.48	13.78	13.42	13.62	1,397,825	+0.16(+1.19%)
Feb 18, 2020	13.20	13.47	13.02	13.46	913,337	+0.20(+1.51%)
Feb 14, 2020	13.69	13.69	13.22	13.26	769,600	-0.46(-3.35%)
Feb 13, 2020	13.50	13.88	13.40	13.72	720,622	+0.16(+1.18%)
Feb 12, 2020	13.34	13.65	13.29	13.56	929,207	+0.28(+2.11%)
Feb 11, 2020	12.99	13.33	12.92	13.28	757,373	+0.36(+2.79%)
Feb 10, 2020	12.91	13.01	12.83	12.92	456,443	-0.01(-0.08%)
Feb 07, 2020	13.07	13.12	12.89	12.93	421,000	-0.16(-1.22%)
Feb 06, 2020	13.23	13.23	13.04	13.09	374,044	-0.10(-0.76%)
Feb 05, 2020	13.23	13.31	13.13	13.19	440,366	+0.05(+0.38%)
Feb 04, 2020	12.71	13.22	12.71	13.14	716,482	+0.56(+4.45%)