R1 Rcm Inc (NQ: RCM )

22.15 USD -0.61 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

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%)
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.