R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.010	8.070	7.760	7.930	1,325,989	-0.08(-1.00%)
May 30, 2018	8.000	8.290	7.950	8.010	1,502,737	+0.05(+0.63%)
May 29, 2018	8.010	8.400	7.870	7.960	1,113,284	-0.08(-1.00%)
May 25, 2018		8.040	8.040	8.040	0	-0.01(-0.12%)
May 24, 2018	7.940	8.190	7.810	8.050	420,460	+0.11(+1.39%)
May 23, 2018	8.000	8.140	7.710	7.940	589,963	-0.09(-1.12%)
May 22, 2018	8.260	8.309	8.010	8.030	592,379	-0.16(-1.95%)
May 21, 2018	8.700	8.708	8.150	8.190	561,646	-0.43(-4.99%)
May 18, 2018	8.820	8.830	8.610	8.620	463,996	-0.11(-1.26%)
May 17, 2018	8.500	8.760	8.390	8.730	633,615	+0.23(+2.71%)
May 16, 2018	8.320	8.560	8.260	8.500	876,626	+0.18(+2.16%)
May 15, 2018	8.140	8.430	8.140	8.320	690,288	+0.17(+2.09%)
May 14, 2018	8.330	8.520	8.140	8.150	478,609	-0.20(-2.40%)
May 11, 2018	8.250	8.410	8.230	8.350	676,105	+0.07(+0.85%)
May 10, 2018	8.270	8.520	8.250	8.280	601,913	-0.02(-0.24%)
May 09, 2018	8.540	8.820	8.100	8.300	909,949	-0.23(-2.70%)
May 08, 2018	8.690	8.730	8.320	8.530	736,646	+0.08(+0.95%)
May 07, 2018	8.110	8.610	8.110	8.450	898,199	+0.47(+5.89%)
May 04, 2018	7.550	8.150	7.400	7.980	1,179,984	+0.47(+6.26%)
May 03, 2018	7.540	7.670	7.400	7.510	210,672	-0.04(-0.53%)
May 02, 2018	7.290	7.770	7.120	7.550	533,289	+0.24(+3.28%)