R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.510	6.750	6.480	6.560	472,003	+0.06(+0.92%)
Feb 27, 2018	6.170	6.610	6.020	6.500	620,460	+0.33(+5.35%)
Feb 26, 2018	5.580	6.240	5.580	6.170	1,424,311	+1.00(+19.34%)
Feb 23, 2018	5.180	5.260	5.050	5.170	130,859	+0.00(+0.00%)
Feb 22, 2018	5.250	5.340	5.160	5.170	164,093	-0.09(-1.71%)
Feb 21, 2018	5.110	5.290	5.050	5.260	415,627	+0.18(+3.54%)
Feb 20, 2018	5.270	5.270	5.020	5.080	284,134	-0.20(-3.79%)
Feb 16, 2018		5.280	5.280	5.280	0	+0.46(+9.54%)
Feb 15, 2018	4.650	4.845	4.630	4.820	127,863	+0.14(+2.99%)
Feb 14, 2018	4.600	4.730	4.579	4.680	194,547	+0.02(+0.43%)
Feb 13, 2018	4.620	4.670	4.580	4.660	218,704	-0.02(-0.43%)
Feb 12, 2018	4.850	4.850	4.660	4.680	262,383	-0.17(-3.51%)
Feb 09, 2018	4.760	4.910	4.680	4.850	221,888	+0.14(+2.97%)
Feb 08, 2018	4.850	4.874	4.690	4.710	212,398	-0.12(-2.48%)
Feb 07, 2018	4.830	4.900	4.575	4.830	208,021	+0.00(+0.00%)
Feb 06, 2018	4.630	4.960	4.370	4.830	369,998	-0.02(-0.41%)
Feb 05, 2018	4.850	4.970	4.780	4.850	180,315	-0.06(-1.22%)
Feb 02, 2018	5.010	5.070	4.870	4.910	273,304	-0.14(-2.77%)
Feb 01, 2018	5.100	5.150	4.940	5.050	215,893	-0.10(-1.94%)
Jan 31, 2018	5.290	5.340	5.130	5.150	235,760	-0.10(-1.90%)
Jan 30, 2018	5.300	5.360	5.240	5.250	161,978	-0.11(-2.05%)
Jan 29, 2018	5.250	5.430	5.210	5.360	552,710	+0.17(+3.28%)
Jan 26, 2018	5.020	5.260	5.010	5.190	205,247	+0.20(+4.01%)
Jan 25, 2018	4.840	5.090	4.690	4.990	320,518	+0.16(+3.31%)
Jan 24, 2018	4.470	4.920	4.470	4.830	293,236	+0.46(+10.53%)
Jan 23, 2018	4.310	4.400	4.259	4.370	74,627	+0.04(+0.92%)
Jan 22, 2018	4.290	4.375	4.270	4.330	97,068	+0.05(+1.17%)
Jan 19, 2018	4.250	4.360	4.200	4.280	131,511	+0.01(+0.23%)
Jan 18, 2018	4.390	4.390	4.250	4.270	94,482	-0.12(-2.73%)
Jan 17, 2018	4.400	4.400	4.310	4.390	101,622	+0.02(+0.46%)
Jan 16, 2018	4.420	4.520	4.330	4.370	141,575	-0.08(-1.80%)
Jan 12, 2018		4.450	4.450	4.450	0	+0.05(+1.14%)
Jan 11, 2018	4.300	4.460	4.210	4.400	216,043	+0.14(+3.29%)
Jan 10, 2018	4.230	4.250	4.200	4.260	86,080	+0.01(+0.24%)
Jan 09, 2018	4.210	4.270	4.210	4.250	143,718	+0.03(+0.71%)
Jan 08, 2018	4.110	4.270	4.048	4.220	221,285	+0.03(+0.72%)
Jan 05, 2018	4.140	4.210	4.060	4.190	177,731	+0.04(+0.96%)
Jan 04, 2018	4.220	4.240	3.971	4.150	280,512	-0.08(-1.89%)
Jan 03, 2018	4.400	4.400	4.150	4.230	283,713	-0.20(-4.51%)
Jan 02, 2018	4.420	4.500	4.380	4.430	264,940	+0.02(+0.45%)
Dec 29, 2017		4.410	4.410	4.410	0	+0.05(+1.15%)
Dec 28, 2017	4.430	4.450	4.330	4.360	220,769	-0.08(-1.80%)
Dec 27, 2017	4.510	4.640	4.420	4.440	139,006	-0.07(-1.55%)
Dec 26, 2017	4.480	4.590	4.420	4.510	115,486	+0.01(+0.22%)
Dec 22, 2017	4.430	4.520	4.400	4.500	245,930	+0.05(+1.12%)
Dec 21, 2017	4.340	4.500	4.290	4.450	234,511	+0.13(+3.01%)
Dec 20, 2017	4.380	4.420	4.290	4.320	128,441	-0.05(-1.14%)
Dec 19, 2017	4.400	4.460	4.330	4.370	200,863	-0.03(-0.68%)
Dec 18, 2017	4.490	4.580	4.380	4.400	244,705	-0.02(-0.45%)
Dec 15, 2017	4.250	4.450	4.250	4.420	867,349	+0.15(+3.51%)
Dec 14, 2017	4.300	4.300	4.230	4.270	220,767	-0.02(-0.47%)
Dec 13, 2017	4.180	4.300	4.180	4.290	216,862	+0.13(+3.12%)
Dec 12, 2017	4.250	4.300	4.150	4.160	344,177	-0.05(-1.19%)
Dec 11, 2017	3.910	4.240	3.900	4.210	705,472	+0.25(+6.31%)
Dec 08, 2017	4.070	4.130	3.910	3.960	269,318	-0.08(-1.98%)
Dec 07, 2017	3.980	4.120	3.960	4.040	100,442	+0.08(+2.02%)
Dec 06, 2017	3.960	3.998	3.930	3.960	90,330	+0.02(+0.51%)
Dec 05, 2017	4.000	4.000	3.900	3.940	124,098	-0.03(-0.76%)
Dec 04, 2017	4.050	4.120	3.950	3.970	215,819	-0.03(-0.75%)
Dec 01, 2017	3.890	4.090	3.880	4.000	235,334	+0.12(+3.09%)
Nov 30, 2017	4.040	4.090	3.830	3.880	680,824	-0.14(-3.48%)
Nov 29, 2017	3.860	4.180	3.710	4.020	581,809	+0.07(+1.77%)
Nov 28, 2017	3.960	3.970	3.841	3.950	145,471	+0.02(+0.51%)
Nov 27, 2017		4.000	3.810	3.930	231,911	+0.03(+0.77%)
Nov 24, 2017	3.910	3.930	3.850	3.900	83,233	+0.03(+0.78%)
Nov 22, 2017	3.860	3.940	3.860	3.870	170,934	+0.04(+1.04%)
Nov 21, 2017	3.760	3.890	3.750	3.830	268,413	+0.08(+2.13%)
Nov 20, 2017	3.840	3.840	3.641	3.750	161,192	-0.12(-3.10%)
Nov 17, 2017	3.760	3.900	3.740	3.870	160,483	+0.08(+2.11%)
Nov 16, 2017	3.770	3.870	3.770	3.790	143,299	+0.03(+0.80%)
Nov 15, 2017	3.670	3.790	3.625	3.760	181,825	+0.05(+1.35%)
Nov 14, 2017	3.670	3.750	3.620	3.710	148,734	+0.01(+0.27%)
Nov 13, 2017	3.650	3.710	3.580	3.700	101,992	+0.05(+1.37%)
Nov 10, 2017	3.650	3.700	3.560	3.650	150,874	+0.00(+0.00%)
Nov 09, 2017	3.620	3.690	3.560	3.650	152,012	+0.00(+0.00%)
Nov 08, 2017	3.730	3.770	3.640	3.650	382,999	-0.10(-2.67%)
Nov 07, 2017	3.830	3.830	3.700	3.750	524,177	-0.05(-1.32%)
Nov 06, 2017	3.890	3.890	3.780	3.800	221,702	-0.07(-1.81%)
Nov 03, 2017	3.920	3.930	3.840	3.870	188,862	-0.05(-1.28%)
Nov 02, 2017	3.890	3.974	3.840	3.920	589,983	+0.00(+0.00%)
Nov 01, 2017	3.900	3.970	3.750	3.920	266,914	+0.12(+3.16%)
Oct 31, 2017	3.780	3.880	3.740	3.800	256,985	+0.03(+0.80%)
Oct 30, 2017	3.890	3.899	3.730	3.770	300,496	-0.12(-3.08%)
Oct 27, 2017	3.790	4.000	3.652	3.890	367,973	+0.12(+3.18%)
Oct 26, 2017	3.750	3.850	3.750	3.770	223,149	+0.03(+0.80%)
Oct 25, 2017	3.760	3.780	3.715	3.740	231,137	-0.02(-0.53%)
Oct 24, 2017	3.710	3.780	3.610	3.760	199,902	+0.09(+2.45%)
Oct 23, 2017	3.700	3.700	3.630	3.670	87,813	-0.01(-0.27%)
Oct 20, 2017	3.650	3.690	3.630	3.680	140,482	+0.07(+1.94%)
Oct 19, 2017	3.630	3.650	3.590	3.610	107,358	-0.02(-0.55%)
Oct 18, 2017	3.620	3.690	3.605	3.630	142,040	+0.00(+0.00%)
Oct 17, 2017	3.560	3.710	3.550	3.630	125,497	+0.04(+1.11%)
Oct 16, 2017	3.570	3.595	3.490	3.590	171,589	+0.06(+1.70%)
Oct 13, 2017	3.550	3.590	3.420	3.530	386,971	+0.04(+1.15%)
Oct 12, 2017	3.600	3.600	3.485	3.490	227,982	-0.10(-2.79%)
Oct 11, 2017	3.670	3.670	3.550	3.590	175,763	-0.07(-1.91%)
Oct 10, 2017	3.830	3.830	3.510	3.660	254,221	-0.13(-3.43%)
Oct 09, 2017	3.780	3.950	3.720	3.790	327,994	+0.07(+1.88%)
Oct 06, 2017	3.760	3.780	3.700	3.720	318,843	-0.03(-0.80%)
Oct 05, 2017	3.740	3.780	3.670	3.750	136,239	+0.02(+0.54%)
Oct 04, 2017	3.790	3.820	3.710	3.730	167,445	-0.03(-0.80%)
Oct 03, 2017	3.790	3.790	3.700	3.760	135,117	+0.00(+0.00%)
Oct 02, 2017	3.660	3.790	3.610	3.760	284,649	+0.05(+1.35%)
Sep 29, 2017	3.700	3.720	3.580	3.710	214,534	+0.00(+0.00%)
Sep 28, 2017	3.750	3.790	3.690	3.710	415,206	+0.05(+1.37%)
Sep 27, 2017	3.560	3.700	3.490	3.660	348,056	+0.15(+4.27%)
Sep 26, 2017	3.480	3.520	3.408	3.510	127,693	+0.06(+1.74%)
Sep 25, 2017	3.590	3.590	3.430	3.450	220,962	-0.14(-3.90%)
Sep 22, 2017	3.620	3.638	3.570	3.590	236,357	-0.03(-0.83%)
Sep 21, 2017	3.400	3.710	3.390	3.620	398,450	+0.24(+7.10%)
Sep 20, 2017	3.300	3.390	3.270	3.380	180,683	+0.06(+1.81%)
Sep 19, 2017	3.300	3.330	3.220	3.320	159,578	+0.04(+1.22%)
Sep 18, 2017	3.240	3.290	3.230	3.280	218,772	-0.01(-0.30%)
Sep 15, 2017	3.150	3.290	3.130	3.290	686,739	+0.14(+4.44%)
Sep 14, 2017	3.150	3.190	3.090	3.150	160,214	+0.04(+1.29%)
Sep 13, 2017	3.130	3.210	3.110	3.110	230,224	-0.06(-1.89%)
Sep 12, 2017	3.270	3.270	3.160	3.170	263,113	-0.11(-3.35%)
Sep 11, 2017	3.300	3.300	3.250	3.280	135,198	+0.02(+0.61%)
Sep 08, 2017	3.250	3.290	3.230	3.260	143,592	-0.01(-0.31%)
Sep 07, 2017	3.250	3.300	3.220	3.270	178,836	+0.04(+1.24%)
Sep 06, 2017	3.260	3.290	3.160	3.230	198,331	-0.03(-0.92%)
Sep 05, 2017	3.290	3.310	3.260	3.260	166,619	-0.01(-0.31%)
Sep 01, 2017	3.280	3.310	3.270	3.270	184,626	-0.03(-0.91%)
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%)
Jun 01, 2017	3.590	3.770	3.550	3.750	372,333	+0.18(+5.04%)
May 31, 2017	3.430	3.600	3.370	3.570	365,821	+0.12(+3.48%)
May 30, 2017	3.440	3.470	3.400	3.450	163,015	-0.02(-0.58%)
May 26, 2017	3.480	3.520	3.420	3.470	192,196	-0.04(-1.14%)
May 25, 2017	3.350	3.520	3.350	3.510	314,678	+0.13(+3.85%)
May 24, 2017	3.390	3.420	3.340	3.380	704,250	-0.03(-0.88%)
May 23, 2017	3.420	3.450	3.370	3.410	177,233	+0.00(+0.00%)
May 22, 2017	3.460	3.530	3.410	3.410	369,265	-0.10(-2.85%)
May 19, 2017	3.400	3.590	3.390	3.510	345,723	+0.11(+3.24%)
May 18, 2017	3.550	3.550	3.340	3.400	466,963	-0.15(-4.23%)
May 17, 2017	3.630	3.690	3.455	3.550	537,331	-0.09(-2.47%)
May 16, 2017	3.640	3.720	3.610	3.640	161,680	-0.03(-0.82%)
May 15, 2017	3.760	3.800	3.640	3.670	185,999	-0.07(-1.87%)
May 12, 2017	3.860	3.900	3.680	3.740	297,658	-0.09(-2.35%)
May 11, 2017	3.830	3.950	3.770	3.830	317,930	+0.01(+0.26%)
May 10, 2017	4.000	4.000	3.740	3.820	395,089	+0.20(+5.52%)
May 09, 2017	3.750	3.770	3.310	3.620	414,604	-0.12(-3.21%)
May 08, 2017	3.750	3.755	3.700	3.740	231,460	-0.01(-0.27%)
May 05, 2017	3.920	3.920	3.660	3.750	504,294	-0.14(-3.60%)
May 04, 2017	3.880	3.950	3.750	3.890	448,241	+0.01(+0.26%)
May 03, 2017	3.980	4.000	3.860	3.880	187,491	-0.08(-2.02%)
May 02, 2017	3.980	3.990	3.860	3.960	280,711	+0.00(+0.00%)
May 01, 2017	3.960	3.980	3.930	3.960	210,866	+0.07(+1.80%)
Apr 28, 2017	3.780	3.940	3.770	3.890	642,342	+0.01(+0.26%)
Apr 27, 2017	3.950	3.950	3.790	3.880	490,960	-0.03(-0.77%)
Apr 26, 2017	4.000	4.000	3.750	3.910	633,283	-0.07(-1.76%)
Apr 25, 2017	3.850	3.990	3.850	3.980	969,634	+0.23(+6.13%)
Apr 24, 2017	3.730	3.760	3.610	3.750	461,642	+0.17(+4.75%)
Apr 21, 2017	3.600	3.660	3.500	3.580	272,780	-0.01(-0.28%)
Apr 20, 2017	3.500	3.600	3.490	3.590	300,066	+0.11(+3.16%)
Apr 19, 2017	3.450	3.515	3.435	3.480	271,429	+0.03(+0.87%)
Apr 18, 2017	3.500	3.520	3.430	3.450	346,368	+0.00(+0.00%)
Apr 17, 2017	3.500	3.500	3.420	3.450	211,665	-0.05(-1.43%)
Apr 13, 2017	3.500	3.500	3.430	3.500	189,413	+0.04(+1.16%)
Apr 12, 2017	3.430	3.500	3.400	3.460	236,310	+0.03(+0.87%)
Apr 11, 2017	3.400	3.500	3.350	3.430	474,861	+0.06(+1.78%)
Apr 10, 2017	3.300	3.400	3.250	3.370	352,431	+0.10(+3.06%)
Apr 07, 2017	3.210	3.270	3.199	3.270	284,518	+0.06(+1.87%)
Apr 06, 2017	3.100	3.419	3.100	3.210	387,564	+0.05(+1.58%)
Apr 05, 2017	3.150	3.240	3.080	3.160	89,047	+0.06(+1.94%)
Apr 04, 2017	3.100	3.100	3.030	3.100	104,520	+0.02(+0.65%)
Apr 03, 2017	3.100	3.100	3.020	3.080	159,036	-0.01(-0.32%)
Mar 31, 2017	3.040	3.130	2.990	3.090	519,861	+0.11(+3.69%)
Mar 30, 2017	2.900	3.050	2.860	2.980	608,087	+0.09(+3.11%)
Mar 29, 2017	2.890	2.900	2.860	2.890	172,613	+0.04(+1.40%)
Mar 28, 2017	2.860	2.890	2.790	2.850	151,879	-0.05(-1.72%)
Mar 27, 2017	2.830	2.900	2.750	2.900	203,670	+0.07(+2.47%)
Mar 24, 2017	2.900	2.900	2.750	2.830	147,850	-0.06(-2.08%)
Mar 23, 2017	2.700	2.900	2.640	2.890	206,580	+0.17(+6.25%)
Mar 22, 2017	2.800	2.930	2.670	2.720	186,965	-0.03(-1.09%)
Mar 21, 2017	2.910	2.910	2.730	2.750	192,875	-0.15(-5.17%)
Mar 20, 2017	2.900	2.930	2.800	2.900	161,168	+0.00(+0.00%)
Mar 17, 2017	2.750	2.900	2.700	2.900	235,715	+0.15(+5.45%)
Mar 16, 2017	2.750	2.750	2.670	2.750	153,464	+0.05(+1.85%)