R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	14.13	14.34	14.10	14.20	1,988,965	+0.00(+0.00%)
Feb 27, 2023	14.24	14.35	14.04	14.20	1,753,846	+0.10(+0.71%)
Feb 24, 2023	14.08	14.14	13.83	14.10	1,814,936	-0.24(-1.67%)
Feb 23, 2023	14.27	14.39	13.90	14.34	1,979,029	+0.00(+0.00%)
Feb 22, 2023	15.12	15.60	14.30	14.34	3,314,834	+0.46(+3.31%)
Feb 21, 2023	13.79	14.10	13.74	13.88	2,785,053	-0.21(-1.49%)
Feb 17, 2023	14.55	14.55	13.64	14.09	3,935,236	-0.48(-3.29%)
Feb 16, 2023	14.91	16.01	14.04	14.57	5,567,161	+0.36(+2.53%)
Feb 15, 2023	13.51	14.30	13.45	14.21	5,143,123	+0.54(+3.95%)
Feb 14, 2023	13.61	13.71	13.27	13.67	3,697,907	-0.03(-0.22%)
Feb 13, 2023	13.64	13.82	13.36	13.70	2,544,786	+0.06(+0.44%)
Feb 10, 2023	13.64	13.79	13.43	13.64	2,282,880	-0.21(-1.48%)
Feb 09, 2023	14.07	14.29	13.81	13.85	1,957,839	-0.06(-0.47%)
Feb 08, 2023	14.23	14.32	13.66	13.91	1,756,312	-0.33(-2.32%)
Feb 07, 2023	14.02	14.24	13.85	14.24	2,324,964	+0.13(+0.92%)
Feb 06, 2023	14.28	14.47	14.03	14.11	2,291,586	-0.29(-2.01%)
Feb 03, 2023	14.57	14.77	14.30	14.40	2,671,836	-0.49(-3.29%)
Feb 02, 2023	14.32	15.05	14.32	14.89	2,408,023	+0.24(+1.64%)
Feb 01, 2023	14.43	14.81	14.21	14.65	2,094,723	+0.34(+2.38%)
Jan 31, 2023	13.84	14.34	13.84	14.31	2,344,585	+0.39(+2.80%)
Jan 30, 2023	13.90	14.21	13.79	13.92	1,954,891	-0.21(-1.49%)
Jan 27, 2023	13.81	14.20	13.59	14.13	1,633,763	+0.32(+2.32%)
Jan 26, 2023	13.85	14.13	13.69	13.81	2,616,365	+0.16(+1.17%)
Jan 25, 2023	13.36	13.67	13.24	13.65	2,493,665	+0.15(+1.11%)
Jan 24, 2023	13.29	13.61	13.21	13.50	2,659,587	+0.18(+1.35%)
Jan 23, 2023	12.98	13.34	12.74	13.32	1,614,108	+0.34(+2.62%)
Jan 20, 2023	13.20	13.34	12.82	12.98	1,565,467	-0.05(-0.38%)
Jan 19, 2023	12.94	13.17	12.72	13.03	2,003,934	-0.13(-0.99%)
Jan 18, 2023	13.20	13.71	13.00	13.16	4,821,163	+0.02(+0.15%)
Jan 17, 2023	12.32	13.23	12.32	13.14	3,973,310	+0.72(+5.80%)
Jan 13, 2023	12.51	12.62	12.35	12.42	1,838,117	-0.18(-1.43%)
Jan 12, 2023	12.38	12.65	12.18	12.60	2,164,137	+0.34(+2.77%)
Jan 11, 2023	12.68	12.72	12.04	12.26	3,355,668	-0.44(-3.46%)
Jan 10, 2023	12.41	12.74	12.26	12.70	2,566,178	+0.23(+1.84%)
Jan 09, 2023	12.50	12.88	12.30	12.47	4,715,631	+0.04(+0.32%)
Jan 06, 2023	11.62	12.76	11.51	12.43	9,972,224	+1.15(+10.20%)
Jan 05, 2023	11.28	11.51	10.89	11.28	4,470,324	+0.25(+2.27%)
Jan 04, 2023	11.01	11.10	10.46	11.03	3,985,420	+0.30(+2.80%)
Jan 03, 2023	11.20	11.61	10.52	10.73	3,877,580	-0.22(-2.01%)
Dec 30, 2022	10.76	11.03	10.54	10.95	2,913,191	+0.02(+0.18%)
Dec 29, 2022	10.52	10.97	10.44	10.93	2,377,412	+0.50(+4.79%)
Dec 28, 2022	10.78	10.95	10.29	10.43	2,475,136	-0.39(-3.60%)
Dec 27, 2022	10.89	10.93	10.63	10.82	2,471,922	-0.08(-0.73%)
Dec 23, 2022	10.96	11.08	10.79	10.90	2,221,877	-0.16(-1.45%)
Dec 22, 2022	10.90	11.12	10.86	11.06	4,127,265	+0.01(+0.09%)
Dec 21, 2022	11.02	11.35	10.94	11.05	3,640,937	+0.21(+1.94%)
Dec 20, 2022	10.50	10.87	10.48	10.84	3,258,113	+0.32(+3.04%)
Dec 19, 2022	10.77	10.82	10.48	10.52	3,100,755	-0.25(-2.32%)
Dec 16, 2022	10.73	11.18	10.48	10.77	5,896,536	-0.20(-1.82%)
Dec 15, 2022	11.01	11.14	10.57	10.97	6,452,255	-0.23(-2.05%)
Dec 14, 2022	11.07	11.59	10.96	11.20	9,753,175	+0.14(+1.27%)
Dec 13, 2022	10.80	11.20	10.54	11.06	6,579,822	+0.67(+6.45%)
Dec 12, 2022	10.25	10.51	9.860	10.39	10,583,179	+0.09(+0.87%)
Dec 09, 2022	10.25	10.39	10.05	10.30	4,372,819	-0.01(-0.10%)
Dec 08, 2022	9.950	10.43	9.840	10.31	4,694,875	+0.45(+4.56%)
Dec 07, 2022	10.21	10.21	9.675	9.860	3,934,299	+0.24(+2.49%)
Dec 06, 2022	9.910	10.15	9.545	9.620	6,423,275	-0.49(-4.85%)
Dec 05, 2022	9.740	10.32	9.325	10.11	9,617,145	+0.55(+5.75%)
Dec 02, 2022	8.990	9.655	8.920	9.560	6,130,189	+0.54(+5.99%)