R1 Rcm Inc (NQ: RCM )

21.41 USD +0.22 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.970 9.970 9.970 0 +0.07(+0.71%)
Aug 30, 2018 9.840 10.01 9.810 9.900 550,698 +0.05(+0.51%)
Aug 29, 2018 9.580 10.04 9.510 9.850 986,489 +0.22(+2.28%)
Aug 28, 2018 9.520 9.860 9.520 9.630 894,470 +0.15(+1.58%)
Aug 27, 2018 9.200 9.650 9.190 9.480 1,490,660 +0.29(+3.16%)
Aug 24, 2018 8.700 9.250 8.630 9.190 785,800 +0.33(+3.72%)
Aug 23, 2018 8.830 8.920 8.780 8.860 342,955 +0.03(+0.34%)
Aug 22, 2018 8.740 8.890 8.640 8.830 361,197 +0.09(+1.03%)
Aug 21, 2018 8.410 8.740 8.410 8.740 581,713 +0.33(+3.92%)
Aug 20, 2018 8.210 8.435 8.110 8.410 747,726 -0.01(-0.12%)
Aug 17, 2018 8.720 8.820 8.300 8.420 812,500 -0.33(-3.77%)
Aug 16, 2018 8.590 8.790 8.480 8.750 677,698 +0.23(+2.70%)
Aug 15, 2018 8.930 8.940 8.355 8.520 586,409 -0.40(-4.48%)
Aug 14, 2018 9.210 9.410 8.820 8.920 716,087 -0.31(-3.36%)
Aug 13, 2018 9.290 9.440 9.150 9.230 669,297 -0.17(-1.81%)
Aug 10, 2018 9.280 9.530 9.120 9.400 870,400 +0.16(+1.73%)
Aug 09, 2018 8.880 9.420 8.200 9.240 1,954,344 +0.78(+9.22%)
Aug 08, 2018 8.750 8.770 8.340 8.460 551,709 -0.36(-4.08%)
Aug 07, 2018 8.830 8.920 8.665 8.820 400,917 -0.03(-0.34%)
Aug 06, 2018 8.650 8.920 8.510 8.850 532,836 +0.21(+2.43%)
Aug 03, 2018 8.900 8.940 8.495 8.640 564,100 -0.17(-1.93%)
Aug 02, 2018 8.160 8.950 8.030 8.810 1,065,104 +0.72(+8.90%)
Aug 01, 2018 7.980 8.130 7.850 8.090 1,024,393 +0.07(+0.87%)
Jul 31, 2018 7.880 8.240 7.710 8.020 818,949 +0.11(+1.39%)
Jul 30, 2018 8.950 8.990 7.570 7.910 1,649,913 -1.08(-12.01%)
Jul 27, 2018 8.990 9.065 8.901 8.990 511,100 -0.01(-0.11%)
Jul 26, 2018 9.020 9.280 8.950 9.000 561,864 -0.05(-0.55%)
Jul 25, 2018 8.800 9.095 8.680 9.050 420,943 +0.24(+2.72%)
Jul 24, 2018 9.250 9.320 8.700 8.810 523,740 -0.29(-3.19%)
Jul 23, 2018 9.000 9.110 8.970 9.100 278,109 +0.10(+1.11%)
Jul 20, 2018 8.980 9.150 8.960 9.000 321,391 +0.00(+0.00%)
Jul 19, 2018 8.810 9.060 8.760 9.000 466,525 +0.19(+2.16%)
Jul 18, 2018 8.730 8.830 8.625 8.810 483,897 +0.02(+0.23%)
Jul 17, 2018 8.700 8.895 8.590 8.790 354,836 +0.08(+0.92%)
Jul 16, 2018 8.520 8.770 8.500 8.710 419,788 +0.19(+2.23%)
Jul 13, 2018 8.560 8.370 8.520 1,063,716 +0.04(+0.47%)
Jul 12, 2018 8.460 8.340 8.480 471,408 +0.02(+0.24%)
Jul 11, 2018 8.370 8.650 8.170 8.460 940,572 +0.06(+0.71%)
Jul 10, 2018 8.910 9.140 8.370 8.400 1,166,742 -0.49(-5.51%)
Jul 09, 2018 8.920 9.310 8.800 8.890 982,761 -0.03(-0.34%)
Jul 06, 2018 8.620 8.960 8.570 8.920 504,780 +0.26(+3.00%)
Jul 05, 2018 8.810 8.490 8.660 394,100 +0.16(+1.88%)
Jul 03, 2018 8.500 8.500 8.500 0 -0.15(-1.73%)
Jul 02, 2018 8.680 8.790 8.570 8.650 382,827 -0.03(-0.35%)
Jun 29, 2018 9.210 8.670 8.680 829,611 -0.47(-5.14%)
Jun 28, 2018 9.250 9.340 9.062 9.150 573,326 -0.17(-1.82%)
Jun 27, 2018 9.210 9.395 8.990 9.320 602,509 +0.09(+0.98%)
Jun 26, 2018 8.500 9.350 8.450 9.230 1,462,670 +0.81(+9.62%)
Jun 25, 2018 8.560 8.787 8.290 8.420 708,065 -0.10(-1.17%)
Jun 22, 2018 8.690 8.770 8.420 8.520 1,738,491 -0.09(-1.05%)
Jun 21, 2018 8.850 8.900 8.515 8.610 456,284 -0.21(-2.38%)
Jun 20, 2018 8.860 8.890 8.670 8.820 353,500 -0.02(-0.23%)
Jun 19, 2018 8.850 8.930 8.760 8.840 391,508 -0.14(-1.56%)
Jun 18, 2018 8.840 8.980 8.680 8.980 430,309 +0.06(+0.67%)
Jun 15, 2018 8.940 8.900 8.920 744,333 +0.02(+0.22%)
Jun 14, 2018 8.900 8.960 8.720 8.900 431,450 -0.02(-0.22%)
Jun 13, 2018 8.660 9.000 8.577 8.920 1,026,130 +0.17(+1.94%)
Jun 12, 2018 8.400 8.850 8.270 8.750 598,203 +0.31(+3.67%)
Jun 11, 2018 8.700 8.770 8.190 8.440 750,641 -0.25(-2.88%)
Jun 08, 2018 8.810 8.830 8.610 8.690 719,558 -0.16(-1.81%)
Jun 07, 2018 9.200 9.270 8.840 8.850 663,048 -0.36(-3.91%)
Jun 06, 2018 9.250 9.210 1,291,127 +0.40(+4.54%)
Jun 05, 2018 8.240 8.820 8.090 8.810 1,051,169 +0.57(+6.92%)
Jun 04, 2018 7.960 8.240 7.665 8.240 1,111,280 +0.30(+3.78%)
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.