R1 Rcm Inc (NQ: RCM )

20.82 USD +0.20 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.00 28.38 27.45 27.64 960,500 -0.18(-0.65%)
Feb 25, 2021 28.50 28.70 27.56 27.82 952,896 -0.88(-3.07%)
Feb 24, 2021 28.01 29.03 27.88 28.70 1,200,461 +0.74(+2.65%)
Feb 23, 2021 27.60 28.26 27.10 27.96 1,386,883 +0.18(+0.65%)
Feb 22, 2021 28.81 28.92 27.74 27.78 1,827,602 -1.41(-4.83%)
Feb 19, 2021 30.41 30.67 29.10 29.19 1,260,300 -1.36(-4.45%)
Feb 18, 2021 29.93 30.68 28.76 30.55 1,426,103 +0.03(+0.10%)
Feb 17, 2021 30.21 30.87 29.96 30.52 618,687 -0.06(-0.20%)
Feb 16, 2021 30.85 31.28 30.30 30.58 891,479 +0.19(+0.63%)
Feb 12, 2021 29.83 30.58 29.48 30.39 553,500 +0.54(+1.81%)
Feb 11, 2021 29.81 29.87 28.77 29.85 2,950,625 +0.49(+1.67%)
Feb 10, 2021 30.01 30.01 28.99 29.36 1,055,699 -0.13(-0.44%)
Feb 09, 2021 28.68 29.66 28.39 29.49 1,216,971 +1.10(+3.87%)
Feb 08, 2021 28.17 28.76 27.64 28.39 1,425,447 +0.47(+1.68%)
Feb 05, 2021 28.09 28.23 27.41 27.92 1,317,700 +0.10(+0.36%)
Feb 04, 2021 26.89 27.89 26.89 27.82 934,942 +0.90(+3.34%)
Feb 03, 2021 27.45 27.53 26.56 26.92 722,984 -0.52(-1.90%)
Feb 02, 2021 26.90 27.51 26.74 27.44 1,190,898 +1.05(+3.98%)
Feb 01, 2021 25.55 26.50 25.16 26.39 737,813 +1.16(+4.60%)
Jan 29, 2021 25.14 25.64 24.66 25.23 719,400 -0.12(-0.47%)
Jan 28, 2021 24.22 25.58 24.05 25.35 1,007,777 +1.23(+5.10%)
Jan 27, 2021 25.29 25.41 24.06 24.12 991,856 -1.70(-6.58%)
Jan 26, 2021 26.62 26.73 25.76 25.82 727,717 -0.73(-2.75%)
Jan 25, 2021 26.63 27.22 26.34 26.55 1,201,534 +0.02(+0.08%)
Jan 22, 2021 25.89 26.53 25.61 26.53 691,700 +0.53(+2.04%)
Jan 21, 2021 25.55 26.54 25.22 26.00 1,556,112 +0.44(+1.72%)
Jan 20, 2021 25.46 25.70 25.22 25.56 680,647 +0.06(+0.24%)
Jan 19, 2021 25.83 26.10 25.45 25.50 758,927 -0.01(-0.04%)
Jan 15, 2021 25.64 25.86 25.30 25.51 829,200 -0.22(-0.86%)
Jan 14, 2021 25.53 26.22 25.53 25.73 732,567 +0.36(+1.42%)
Jan 13, 2021 24.84 25.60 24.36 25.37 648,915 +0.46(+1.85%)
Jan 12, 2021 24.63 25.12 24.60 24.91 1,044,245 +0.32(+1.30%)
Jan 11, 2021 23.61 24.67 23.50 24.59 1,016,564 +0.78(+3.28%)
Jan 08, 2021 23.80 24.07 23.33 23.81 619,900 +0.06(+0.25%)
Jan 07, 2021 23.90 24.00 23.47 23.75 659,357 -0.02(-0.08%)
Jan 06, 2021 23.26 23.93 23.07 23.77 1,836,068 +0.73(+3.17%)
Jan 05, 2021 23.35 23.73 23.02 23.04 984,253 -0.45(-1.92%)
Jan 04, 2021 24.18 24.32 23.15 23.49 1,002,966 -0.53(-2.21%)
Dec 31, 2020 24.02 24.02 24.02 963,926 -0.07(-0.29%)
Dec 30, 2020 23.97 24.19 23.80 24.09 963,926 +0.21(+0.88%)
Dec 29, 2020 23.95 24.13 23.43 23.88 726,348 -0.05(-0.21%)
Dec 28, 2020 23.83 24.03 23.67 23.93 670,803 +0.34(+1.44%)
Dec 24, 2020 23.50 23.87 23.40 23.59 477,300 +0.06(+0.25%)
Dec 23, 2020 23.44 23.75 23.41 23.53 560,192 +0.10(+0.43%)
Dec 22, 2020 22.94 23.47 22.79 23.43 554,213 +0.57(+2.49%)
Dec 21, 2020 22.38 23.04 22.27 22.86 1,110,543 +0.11(+0.48%)
Dec 18, 2020 22.91 22.97 22.59 22.75 1,627,800 -0.01(-0.04%)
Dec 17, 2020 22.34 22.89 22.34 22.76 613,553 +0.35(+1.56%)
Dec 16, 2020 22.45 22.58 22.14 22.41 439,766 +0.01(+0.04%)
Dec 15, 2020 21.85 22.59 21.80 22.40 456,350 +0.59(+2.71%)
Dec 14, 2020 21.75 22.24 21.58 21.81 421,614 +0.07(+0.32%)
Dec 11, 2020 22.17 22.57 21.48 21.74 625,800 -0.43(-1.94%)
Dec 10, 2020 21.67 22.21 21.57 22.17 1,295,329 +0.31(+1.42%)
Dec 09, 2020 21.96 22.29 21.58 21.86 1,256,298 +0.04(+0.18%)
Dec 08, 2020 21.46 21.89 21.40 21.82 1,473,800 +0.25(+1.16%)
Dec 07, 2020 21.06 21.72 21.05 21.57 604,704 +0.39(+1.84%)
Dec 04, 2020 21.15 21.53 20.85 21.18 1,181,900 +0.05(+0.24%)
Dec 03, 2020 20.84 21.52 20.78 21.13 665,561 +0.25(+1.20%)
Dec 02, 2020 20.64 21.00 20.47 20.88 424,945 +0.10(+0.48%)
Dec 01, 2020 21.16 21.29 20.37 20.78 640,817 +0.50(+2.47%)
Nov 30, 2020 20.46 20.61 20.20 20.28 1,015,629 -0.27(-1.31%)
Nov 27, 2020 20.30 20.70 20.14 20.55 307,400 +0.34(+1.68%)
Nov 25, 2020 20.30 20.44 20.18 20.21 778,300 -0.21(-1.03%)
Nov 24, 2020 20.39 20.69 20.18 20.42 746,384 +0.09(+0.44%)
Nov 23, 2020 20.44 20.44 20.10 20.33 942,947 +0.06(+0.30%)
Nov 20, 2020 20.04 20.41 20.02 20.27 448,600 +0.05(+0.25%)
Nov 19, 2020 20.05 20.28 19.93 20.22 273,056 +0.07(+0.35%)
Nov 18, 2020 20.57 20.74 20.15 20.15 433,449 -0.36(-1.76%)
Nov 17, 2020 20.04 20.55 19.90 20.51 560,450 +0.28(+1.38%)
Nov 16, 2020 20.25 20.59 19.90 20.23 714,380 +0.23(+1.15%)
Nov 13, 2020 19.91 20.20 19.71 20.00 746,800 +0.26(+1.32%)
Nov 12, 2020 19.81 20.12 19.52 19.74 836,986 -0.19(-0.95%)
Nov 11, 2020 19.50 20.08 19.30 19.93 1,408,704 +0.43(+2.21%)
Nov 10, 2020 19.20 19.65 18.96 19.50 956,116 +0.43(+2.25%)
Nov 09, 2020 19.54 19.98 18.92 19.07 1,193,164 +0.08(+0.42%)
Nov 06, 2020 18.46 19.08 18.25 18.99 689,800 +0.65(+3.54%)
Nov 05, 2020 18.14 18.51 17.92 18.34 980,204 +0.41(+2.26%)
Nov 04, 2020 18.15 18.79 17.70 17.93 1,489,220 -0.08(-0.42%)
Nov 03, 2020 17.63 18.58 16.62 18.01 2,729,317 -0.58(-3.12%)
Nov 02, 2020 18.15 18.67 18.10 18.59 1,062,123 +0.67(+3.74%)
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%)
Aug 03, 2020 13.81 14.26 13.69 14.12 1,220,361 +0.45(+3.29%)
Jul 31, 2020 13.89 13.92 13.48 13.67 675,400 -0.21(-1.51%)
Jul 30, 2020 13.41 13.96 13.32 13.88 909,262 +0.22(+1.61%)
Jul 29, 2020 13.35 13.82 13.21 13.66 980,530 +0.39(+2.94%)
Jul 28, 2020 13.46 13.70 13.25 13.27 439,854 -0.25(-1.81%)
Jul 27, 2020 13.22 13.54 13.22 13.52 413,293 +0.25(+1.85%)
Jul 24, 2020 13.52 13.52 13.23 13.27 398,400 -0.27(-1.99%)
Jul 23, 2020 13.17 13.58 13.11 13.54 1,532,921 +0.35(+2.65%)
Jul 22, 2020 13.29 13.45 13.05 13.19 976,255 -0.03(-0.19%)
Jul 21, 2020 13.64 13.65 13.16 13.21 887,651 -0.30(-2.22%)
Jul 20, 2020 13.37 13.55 13.25 13.52 634,738 +0.15(+1.12%)
Jul 17, 2020 13.25 13.43 13.08 13.37 495,900 +0.12(+0.94%)
Jul 16, 2020 13.39 13.46 13.13 13.24 513,115 -0.24(-1.78%)
Jul 15, 2020 13.40 13.56 13.23 13.48 816,426 +0.35(+2.67%)
Jul 14, 2020 13.21 13.21 12.71 13.13 996,896 +0.33(+2.58%)
Jul 13, 2020 13.16 13.37 12.74 12.80 1,027,266 -0.29(-2.22%)
Jul 10, 2020 12.70 13.42 12.62 13.09 1,517,300 +0.41(+3.23%)
Jul 09, 2020 12.23 12.71 12.15 12.68 1,802,702 +0.43(+3.51%)
Jul 08, 2020 12.22 12.29 11.95 12.25 511,610 -0.01(-0.08%)
Jul 07, 2020 12.31 12.63 12.19 12.26 818,754 -0.15(-1.21%)
Jul 06, 2020 12.41 12.66 12.17 12.41 892,218 +0.27(+2.22%)
Jul 02, 2020 12.02 12.23 11.78 12.14 1,017,400 +0.36(+3.06%)
Jul 01, 2020 11.15 11.83 11.15 11.78 1,077,455 +0.63(+5.65%)
Jun 30, 2020 10.80 11.22 10.67 11.15 1,252,161 +0.30(+2.76%)
Jun 29, 2020 10.67 10.94 10.50 10.85 673,207 +0.26(+2.46%)
Jun 26, 2020 10.73 10.87 10.51 10.59 1,852,500 -0.17(-1.58%)
Jun 25, 2020 10.76 10.78 10.38 10.76 827,021 -0.07(-0.65%)
Jun 24, 2020 11.42 11.53 10.39 10.83 1,469,550 -0.73(-6.31%)
Jun 23, 2020 11.43 11.81 11.42 11.56 709,598 +0.14(+1.23%)
Jun 22, 2020 11.28 11.46 11.16 11.42 597,790 +0.11(+0.93%)
Jun 19, 2020 11.60 11.66 11.31 11.31 1,165,200 -0.13(-1.18%)
Jun 18, 2020 11.26 11.55 11.26 11.45 1,002,360 +0.08(+0.70%)
Jun 17, 2020 11.72 11.73 11.23 11.37 993,469 -0.27(-2.28%)
Jun 16, 2020 11.87 11.98 11.31 11.63 883,647 +0.14(+1.26%)
Jun 15, 2020 10.92 11.57 10.66 11.49 834,741 +0.22(+1.95%)
Jun 12, 2020 11.69 11.82 10.93 11.27 917,100 +0.06(+0.58%)
Jun 11, 2020 11.82 12.09 10.90 11.21 1,413,763 -1.29(-10.29%)
Jun 10, 2020 12.57 12.70 12.16 12.49 732,840 -0.15(-1.19%)
Jun 09, 2020 13.03 13.09 12.62 12.64 884,635 -0.56(-4.24%)
Jun 08, 2020 12.51 13.24 12.38 13.20 1,051,907 +0.90(+7.32%)
Jun 05, 2020 11.51 12.38 11.51 12.30 1,184,100 +0.69(+5.94%)
Jun 04, 2020 11.67 11.98 11.47 11.61 1,946,347 -0.12(-1.02%)
Jun 03, 2020 10.78 12.11 10.75 11.73 1,882,173 +1.05(+9.83%)
Jun 02, 2020 10.67 10.82 10.52 10.68 488,065 +0.05(+0.47%)
Jun 01, 2020 10.81 10.81 10.51 10.63 716,313 +0.02(+0.19%)
May 29, 2020 10.75 10.85 10.43 10.61 1,575,300 -0.14(-1.30%)
May 28, 2020 11.17 11.20 10.71 10.75 918,206 -0.26(-2.36%)
May 27, 2020 10.63 11.03 10.42 11.01 941,917 +0.61(+5.87%)
May 26, 2020 10.68 10.68 10.30 10.40 1,449,543 +0.03(+0.29%)
May 22, 2020 10.33 10.42 10.09 10.37 309,200 +0.07(+0.68%)
May 21, 2020 10.19 10.40 10.08 10.30 451,748 +0.12(+1.18%)
May 20, 2020 10.27 10.36 10.00 10.18 788,696 +0.09(+0.89%)
May 19, 2020 10.22 10.49 10.08 10.09 814,837 -0.16(-1.56%)
May 18, 2020 9.830 10.41 9.830 10.25 1,125,016 +0.78(+8.24%)
May 15, 2020 9.000 9.560 8.970 9.470 1,115,200 +0.40(+4.41%)
May 14, 2020 8.590 9.090 8.460 9.070 984,583 +0.30(+3.42%)
May 13, 2020 8.960 8.960 8.340 8.770 1,151,357 -0.23(-2.56%)
May 12, 2020 9.340 9.480 8.995 9.000 812,507 -0.33(-3.54%)
May 11, 2020 9.660 9.760 9.290 9.330 1,155,985 -0.45(-4.60%)
May 08, 2020 9.650 9.830 9.540 9.780 669,400 +0.26(+2.73%)
May 07, 2020 9.580 9.850 9.440 9.520 737,398 +0.06(+0.63%)
May 06, 2020 10.07 10.32 9.430 9.460 1,210,144 -0.73(-7.16%)
May 05, 2020 9.510 10.40 9.370 10.19 2,039,802 +0.52(+5.38%)
May 04, 2020 9.670 9.860 9.360 9.670 1,554,716 -0.14(-1.43%)
May 01, 2020 10.16 10.26 9.565 9.810 696,100 -0.51(-4.94%)
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%)
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.