R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	3.240	3.330	3.200	3.300	246,634	+0.05(+1.54%)
Aug 30, 2017	3.270	3.290	3.230	3.250	104,592	+0.01(+0.31%)
Aug 29, 2017	3.210	3.290	3.170	3.240	161,571	+0.03(+0.93%)
Aug 28, 2017	3.200	3.230	3.170	3.210	89,628	+0.01(+0.31%)
Aug 25, 2017	3.220	3.234	3.150	3.200	246,689	-0.03(-0.93%)
Aug 24, 2017	3.190	3.240	3.150	3.230	105,688	+0.05(+1.57%)
Aug 23, 2017	3.130	3.220	3.090	3.180	282,431	+0.00(+0.00%)
Aug 22, 2017	3.170	3.200	3.140	3.180	197,279	+0.02(+0.63%)
Aug 21, 2017	3.180	3.180	3.100	3.160	192,911	-0.01(-0.32%)
Aug 18, 2017	3.090	3.200	3.050	3.170	247,683	+0.01(+0.32%)
Aug 17, 2017	3.200	3.220	3.130	3.160	245,655	-0.06(-1.86%)
Aug 16, 2017	3.320	3.340	3.210	3.220	182,812	-0.11(-3.30%)
Aug 15, 2017	3.250	3.350	3.250	3.330	269,961	+0.06(+1.83%)
Aug 14, 2017	3.120	3.350	3.120	3.270	332,143	+0.19(+6.17%)
Aug 11, 2017	3.130	3.150	3.060	3.080	297,541	-0.05(-1.60%)
Aug 10, 2017	3.200	3.230	3.130	3.130	243,761	-0.08(-2.49%)
Aug 09, 2017	3.240	3.260	3.170	3.210	212,747	-0.05(-1.53%)
Aug 08, 2017	3.240	3.310	3.200	3.260	303,144	+0.06(+1.87%)
Aug 07, 2017	3.160	3.250	3.120	3.200	512,333	+0.00(+0.00%)
Aug 04, 2017	3.350	3.380	3.200	3.200	838,950	-0.16(-4.76%)
Aug 03, 2017	3.340	3.650	3.310	3.360	1,489,397	+0.07(+2.13%)
Aug 02, 2017	3.310	3.350	3.210	3.290	614,835	-0.04(-1.20%)
Aug 01, 2017	3.410	3.430	3.290	3.330	577,378	-0.06(-1.77%)
Jul 31, 2017	3.300	3.450	3.270	3.390	504,177	+0.09(+2.73%)
Jul 28, 2017	3.390	3.460	3.285	3.300	837,472	-0.10(-2.94%)
Jul 27, 2017	3.410	3.450	3.300	3.400	876,316	-0.04(-1.16%)
Jul 26, 2017	3.540	3.580	3.380	3.440	652,480	-0.09(-2.55%)
Jul 25, 2017	3.480	3.575	3.460	3.530	499,386	+0.06(+1.73%)
Jul 24, 2017	3.440	3.510	3.350	3.470	304,381	+0.01(+0.29%)
Jul 21, 2017	3.570	3.600	3.430	3.460	558,207	-0.04(-1.14%)
Jul 20, 2017		3.560	3.410	3.500	616,149	+0.01(+0.29%)
Jul 19, 2017	3.570	3.650	3.450	3.490	541,020	-0.07(-1.97%)
Jul 18, 2017	3.640	3.700	3.520	3.560	313,358	-0.03(-0.84%)
Jul 17, 2017	3.650	3.790	3.580	3.590	352,558	-0.12(-3.23%)
Jul 14, 2017	3.660	3.770	3.610	3.710	239,861	+0.03(+0.82%)
Jul 13, 2017	3.720	3.720	3.610	3.680	246,482	-0.06(-1.60%)
Jul 12, 2017	3.710	3.770	3.670	3.740	277,872	+0.04(+1.08%)
Jul 11, 2017	3.700	3.800	3.623	3.700	237,996	+0.00(+0.00%)
Jul 10, 2017	3.660	3.780	3.600	3.700	384,844	+0.02(+0.54%)
Jul 07, 2017	3.660	3.740	3.570	3.680	334,705	-0.01(-0.27%)
Jul 06, 2017	3.830	3.850	3.670	3.690	447,432	-0.16(-4.16%)
Jul 05, 2017	3.550	3.860	3.533	3.850	971,476	+0.30(+8.45%)
Jul 03, 2017	3.720	3.740	3.510	3.550	285,511	-0.20(-5.33%)
Jun 30, 2017	3.760	3.780	3.660	3.750	367,849	+0.01(+0.27%)
Jun 29, 2017	3.850	3.850	3.700	3.740	387,651	-0.13(-3.36%)
Jun 28, 2017	3.730	3.870	3.680	3.870	377,583	+0.12(+3.20%)
Jun 27, 2017	3.850	3.890	3.700	3.750	432,719	-0.13(-3.35%)
Jun 26, 2017	3.750	3.990	3.645	3.880	1,105,719	+0.13(+3.47%)
Jun 23, 2017		3.860	3.500	3.750	11,418,855	-0.04(-1.06%)
Jun 22, 2017	3.840	3.900	3.700	3.790	767,073	-0.05(-1.30%)
Jun 21, 2017	4.050	4.070	3.770	3.840	364,329	-0.23(-5.65%)
Jun 20, 2017	4.030	4.180	3.930	4.070	503,781	+0.03(+0.74%)
Jun 19, 2017	3.980	4.150	3.800	4.040	1,302,694	+0.05(+1.25%)
Jun 16, 2017	4.250	4.300	3.990	3.990	3,198,845	-0.25(-5.90%)
Jun 15, 2017	4.110	4.370	4.110	4.240	1,167,223	+0.17(+4.18%)
Jun 14, 2017	3.950	4.140	3.950	4.070	695,078	+0.12(+3.04%)
Jun 13, 2017	3.810	4.000	3.810	3.950	546,260	+0.10(+2.60%)
Jun 12, 2017	3.770	4.042	3.720	3.850	796,957	+0.12(+3.22%)
Jun 09, 2017	3.650	3.800	3.650	3.730	263,951	+0.05(+1.36%)
Jun 08, 2017	3.670	3.720	3.590	3.680	322,937	-0.01(-0.27%)
Jun 07, 2017	3.650	3.690	3.560	3.690	207,098	+0.07(+1.93%)
Jun 06, 2017	3.710	3.800	3.590	3.620	308,737	-0.10(-2.69%)
Jun 05, 2017	3.700	3.800	3.690	3.720	232,362	-0.03(-0.80%)
Jun 02, 2017	3.750	3.780	3.660	3.750	391,236	+0.00(+0.00%)