R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	9.020	9.210	8.770	8.930	2,115,650	-0.18(-1.98%)
Sep 27, 2019	9.520	9.650	8.915	9.110	1,078,000	-0.34(-3.60%)
Sep 26, 2019	9.760	9.850	9.408	9.450	1,370,103	-0.35(-3.57%)
Sep 25, 2019	9.560	9.920	9.560	9.800	2,060,497	+0.19(+1.92%)
Sep 24, 2019	10.69	10.90	9.400	9.615	2,907,054	-1.09(-10.18%)
Sep 23, 2019	10.69	10.79	10.57	10.71	735,214	-0.01(-0.05%)
Sep 20, 2019	10.50	10.77	10.49	10.71	952,500	+0.29(+2.78%)
Sep 19, 2019	10.50	10.66	10.36	10.42	472,866	-0.05(-0.48%)
Sep 18, 2019	10.45	10.56	10.28	10.47	620,189	+0.00(+0.00%)
Sep 17, 2019	10.44	10.56	10.36	10.47	456,541	-0.03(-0.29%)
Sep 16, 2019	10.59	10.78	10.43	10.50	837,107	-0.18(-1.69%)
Sep 13, 2019	10.51	10.97	10.51	10.68	1,528,600	+0.18(+1.71%)
Sep 12, 2019	10.70	11.17	10.45	10.50	2,121,126	+0.00(+0.00%)
Sep 11, 2019	10.70	10.79	10.35	10.50	1,803,929	-0.16(-1.50%)
Sep 10, 2019	10.50	11.01	10.33	10.66	1,271,153	+0.03(+0.28%)
Sep 09, 2019	11.05	11.11	10.44	10.63	881,425	-0.43(-3.89%)
Sep 06, 2019	11.28	11.42	11.03	11.06	534,500	-0.22(-1.95%)
Sep 05, 2019	11.40	11.42	11.08	11.28	639,684	-0.01(-0.09%)
Sep 04, 2019	11.50	11.56	11.19	11.29	416,490	-0.10(-0.88%)