R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	12.59	12.70	12.27	12.50	828,300	-0.13(-1.03%)
Jan 30, 2020	12.81	12.87	12.47	12.63	980,948	-0.27(-2.09%)
Jan 29, 2020	13.00	13.19	12.88	12.90	868,751	-0.12(-0.92%)
Jan 28, 2020	12.98	13.08	12.88	13.02	835,125	+0.16(+1.24%)
Jan 27, 2020	12.76	13.12	12.67	12.86	1,132,622	-0.09(-0.69%)
Jan 24, 2020	13.25	13.30	12.78	12.95	704,000	-0.30(-2.26%)
Jan 23, 2020	13.32	13.39	13.12	13.25	747,996	-0.06(-0.45%)
Jan 22, 2020	13.55	13.55	13.25	13.31	664,151	-0.16(-1.19%)
Jan 21, 2020	13.43	13.79	13.31	13.47	994,061	+0.05(+0.37%)
Jan 17, 2020	13.63	13.65	13.39	13.42	847,800	-0.11(-0.81%)
Jan 16, 2020	13.57	13.68	13.47	13.53	528,019	+0.04(+0.30%)
Jan 15, 2020	13.50	13.71	13.36	13.49	821,948	-0.05(-0.37%)
Jan 14, 2020	13.88	13.99	13.42	13.54	1,240,785	-0.30(-2.17%)
Jan 13, 2020	13.03	13.89	12.99	13.84	3,402,669	+0.82(+6.30%)
Jan 10, 2020	13.05	13.17	12.90	13.02	1,487,900	+0.12(+0.93%)
Jan 09, 2020	12.98	13.11	12.85	12.90	673,490	+0.04(+0.27%)
Jan 08, 2020	12.52	12.91	12.47	12.87	906,083	+0.33(+2.59%)
Jan 07, 2020	12.50	12.68	12.45	12.54	499,320	+0.04(+0.32%)
Jan 06, 2020	12.34	12.54	12.14	12.50	912,529	+0.03(+0.24%)
Jan 03, 2020	12.53	12.71	12.40	12.47	703,500	-0.22(-1.73%)
Jan 02, 2020	13.05	13.13	12.52	12.69	1,337,854	-0.29(-2.23%)
Dec 31, 2019	12.99	13.10	12.85	12.98	1,861,200	+0.07(+0.54%)
Dec 30, 2019	12.96	13.11	12.81	12.91	1,088,106	+0.02(+0.16%)
Dec 27, 2019	12.87	13.04	12.87	12.89	903,400	+0.06(+0.47%)
Dec 26, 2019	12.59	12.94	12.58	12.83	1,050,403	+0.17(+1.34%)
Dec 24, 2019	12.49	12.71	12.42	12.66	453,800	+0.21(+1.69%)
Dec 23, 2019	12.15	12.49	12.03	12.45	800,665	+0.35(+2.89%)
Dec 20, 2019	11.93	12.14	11.85	12.10	1,395,700	+0.22(+1.85%)
Dec 19, 2019	11.97	12.05	11.81	11.88	903,596	-0.09(-0.75%)
Dec 18, 2019	11.91	12.07	11.85	11.97	2,420,431	+0.07(+0.59%)
Dec 17, 2019	11.77	11.98	11.77	11.90	1,537,762	+0.14(+1.19%)
Dec 16, 2019	12.19	12.29	11.73	11.76	1,875,373	-0.37(-3.05%)
Dec 13, 2019	12.32	12.54	12.11	12.13	1,603,200	-0.35(-2.80%)
Dec 12, 2019	12.50	12.71	12.38	12.48	1,480,962	-0.02(-0.16%)
Dec 11, 2019	12.80	12.90	12.49	12.50	1,135,700	-0.43(-3.33%)
Dec 10, 2019	12.68	12.77	12.57	12.93	1,195,727	+0.21(+1.65%)
Dec 09, 2019	12.78	12.88	12.59	12.72	1,485,881	-0.09(-0.70%)
Dec 06, 2019	12.61	12.87	12.52	12.81	1,439,700	+0.22(+1.75%)
Dec 05, 2019	12.60	12.66	12.51	12.59	629,934	-0.01(-0.08%)
Dec 04, 2019	12.53	12.66	12.44	12.60	690,735	+0.17(+1.37%)
Dec 03, 2019	12.24	12.49	12.12	12.43	1,039,218	+0.04(+0.32%)
Dec 02, 2019	12.87	12.92	12.28	12.39	1,100,800	-0.50(-3.88%)
Nov 29, 2019	12.87	12.99	12.79	12.89	784,800	-0.03(-0.23%)
Nov 27, 2019	12.78	13.01	12.70	12.92	1,036,900	+0.20(+1.57%)
Nov 26, 2019	12.75	12.98	12.56	12.72	1,033,785	+0.02(+0.16%)
Nov 25, 2019	12.83	12.96	12.68	12.70	1,420,969	-0.06(-0.47%)
Nov 22, 2019	12.75	12.83	12.58	12.76	830,800	+0.08(+0.63%)
Nov 21, 2019	12.59	12.81	12.45	12.68	1,125,834	+0.14(+1.12%)
Nov 20, 2019	12.47	12.75	12.39	12.54	939,997	+0.00(+0.00%)
Nov 19, 2019	12.56	12.75	12.42	12.54	784,284	-0.04(-0.32%)
Nov 18, 2019	12.55	12.75	12.45	12.58	835,001	+0.00(+0.00%)
Nov 15, 2019	12.38	12.60	12.23	12.58	1,513,600	+0.26(+2.11%)
Nov 14, 2019	12.26	12.43	12.17	12.32	576,702	+0.10(+0.82%)
Nov 13, 2019	12.05	12.28	12.00	12.22	726,612	+0.07(+0.58%)
Nov 12, 2019	12.00	12.24	11.86	12.15	957,928	+0.25(+2.10%)
Nov 11, 2019	11.81	12.08	11.73	11.90	1,177,086	+0.06(+0.51%)
Nov 08, 2019	11.77	11.91	11.63	11.84	899,900	+0.07(+0.59%)
Nov 07, 2019	11.75	11.87	11.63	11.77	1,753,372	+0.19(+1.64%)
Nov 06, 2019	11.32	11.70	11.30	11.58	1,425,730	+0.08(+0.70%)
Nov 05, 2019	11.10	11.72	11.00	11.50	2,658,369	+0.50(+4.55%)
Nov 04, 2019	10.88	11.06	10.70	11.00	1,874,795	+0.19(+1.76%)