R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.25			23.78	1,114,118	+1.46(+6.54%)
Jan 28, 2022	21.81	22.32	21.42	22.32	615,185	+0.59(+2.72%)
Jan 27, 2022	21.88	22.32	21.63	21.73	1,644,278	-0.08(-0.37%)
Jan 26, 2022	22.08	22.67	21.71	21.81	1,165,781	+0.00(+0.00%)
Jan 25, 2022	22.17	22.41	21.32	21.81	1,208,966	-0.55(-2.46%)
Jan 24, 2022	21.20	22.42	21.02	22.36	1,409,215	+0.82(+3.81%)
Jan 21, 2022	21.83	22.18	21.40	21.54	1,728,026	-0.41(-1.87%)
Jan 20, 2022	20.98	22.41	20.69	21.95	2,321,863	+1.15(+5.53%)
Jan 19, 2022	20.83	21.43	20.45	20.80	1,756,000	+0.10(+0.48%)
Jan 18, 2022	19.83	21.88	19.42	20.70	2,410,517	+0.58(+2.88%)
Jan 14, 2022				20.12	0	-0.89(-4.24%)
Jan 13, 2022	22.40	22.42	20.97	21.01	905,265	-1.37(-6.12%)
Jan 12, 2022	22.91	23.02	22.26	22.38	816,758	-0.64(-2.78%)
Jan 11, 2022	23.06	23.23	22.46	23.02	1,508,264	+0.02(+0.09%)
Jan 10, 2022	22.44	23.04	21.69	23.00	2,439,501	-0.35(-1.50%)
Jan 07, 2022	23.15	23.48	22.61	23.35	1,151,872	+0.10(+0.43%)
Jan 06, 2022	23.89	24.14	23.24	23.25	857,182	-0.61(-2.56%)
Jan 05, 2022	25.29	25.43	23.83	23.86	866,454	-1.26(-5.02%)
Jan 04, 2022	25.63	25.97	25.00	25.12	1,146,714	-0.58(-2.26%)
Jan 03, 2022	25.45	25.72	24.80	25.70	1,110,563	+0.21(+0.82%)
Dec 31, 2021	25.17	25.82	25.17	25.49	2,022,294	+0.29(+1.15%)
Dec 30, 2021	25.28	25.59	25.15	25.20	683,638	-0.17(-0.67%)
Dec 29, 2021	25.38	25.54	25.19	25.37	658,356	+0.11(+0.44%)
Dec 28, 2021	24.97	25.69	24.97	25.26	629,489	+0.38(+1.53%)
Dec 27, 2021	24.53	25.13	24.24	24.88	696,265	+0.57(+2.36%)
Dec 23, 2021	24.41	24.65	23.93	24.31	834,724	+0.13(+0.52%)
Dec 22, 2021	24.22	24.49	24.11	24.18	593,357	-0.06(-0.25%)
Dec 21, 2021	23.92	24.32	23.75	24.24	435,897	+0.58(+2.45%)
Dec 20, 2021	24.11	24.34	23.39	23.66	827,841	-0.57(-2.35%)
Dec 17, 2021	23.18	24.37	22.86	24.23	3,058,236	+1.03(+4.44%)
Dec 16, 2021	24.19	24.25	23.10	23.20	1,036,198	-0.84(-3.49%)
Dec 15, 2021	23.97	24.27	23.25	24.04	776,379	+0.10(+0.42%)
Dec 14, 2021	23.70	24.35	23.60	23.94	830,432	+0.09(+0.38%)
Dec 13, 2021	23.85	24.12	23.50	23.85	1,020,776	-0.20(-0.83%)
Dec 10, 2021	24.69	24.91	24.05	24.05	524,426	-0.56(-2.28%)
Dec 09, 2021	25.00	25.44	24.60	24.61	444,852	-0.64(-2.53%)
Dec 08, 2021	24.95	25.61	24.80	25.25	1,240,838	+0.29(+1.16%)
Dec 07, 2021	24.50	25.30	24.44	24.96	1,381,259	+0.66(+2.72%)
Dec 06, 2021	24.52	24.82	24.09	24.30	555,363	+0.24(+1.00%)
Dec 03, 2021	24.53	24.57	23.85	24.06	801,156	-0.12(-0.50%)
Dec 02, 2021	24.40	24.41	23.95	24.18	655,199	+0.21(+0.88%)
Dec 01, 2021	24.07	24.88	23.92	23.97	920,789	+0.15(+0.63%)
Nov 30, 2021	23.82	24.12	23.53	23.82	1,030,546	-0.18(-0.75%)
Nov 29, 2021	24.26	24.89	23.94	24.00	781,063	+0.00(+0.00%)
Nov 26, 2021	24.67	24.79	23.90	24.00	964,007	-1.17(-4.65%)
Nov 24, 2021	25.34	25.38	24.96	25.17	345,145	-0.17(-0.67%)
Nov 23, 2021	25.32	25.49	24.48	25.34	661,083	+0.01(+0.04%)
Nov 22, 2021	25.30	25.68	25.03	25.33	753,307	+0.13(+0.52%)
Nov 19, 2021	25.26	25.42	24.73	25.20	583,536	-0.09(-0.36%)
Nov 18, 2021	25.54	25.32	25.14	25.29	742,205	-0.30(-1.17%)
Nov 17, 2021	25.70	25.97	25.49	25.59	611,482	-0.22(-0.85%)
Nov 16, 2021	25.89	25.97	25.39	25.81	603,545	+0.01(+0.04%)
Nov 15, 2021	25.23	26.17	24.99	25.80	946,799	+0.54(+2.14%)
Nov 12, 2021	25.66	25.76	24.68	25.26	1,226,763	-0.24(-0.94%)
Nov 11, 2021	25.30	25.80	25.30	25.50	745,108	+0.20(+0.79%)
Nov 10, 2021	25.36			25.30	775,772	-0.30(-1.17%)
Nov 09, 2021	25.51	25.64	25.07	25.60	722,577	-0.05(-0.19%)
Nov 08, 2021	26.32	26.35	25.40	25.65	854,568	-0.59(-2.25%)
Nov 05, 2021	25.79	26.25	25.51	26.24	1,310,187	+0.72(+2.82%)
Nov 04, 2021	25.71	26.06	25.48	25.52	1,032,976	-0.08(-0.31%)
Nov 03, 2021	23.98	25.75	23.57	25.60	2,245,371	+1.50(+6.22%)
Nov 02, 2021	23.00	24.75	22.54	24.10	3,125,032	+2.33(+10.70%)