R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.00	12.39	11.84	12.28	1,009,000	-0.18(-1.44%)
Feb 27, 2020	12.90	12.95	12.29	12.46	1,330,915	-0.63(-4.81%)
Feb 26, 2020	13.13	13.36	13.00	13.09	691,782	+0.00(+0.04%)
Feb 25, 2020	13.53	13.54	12.90	13.09	1,189,878	-0.31(-2.31%)
Feb 24, 2020	13.54	13.67	13.12	13.39	1,030,314	-0.52(-3.70%)
Feb 21, 2020	13.30	13.97	13.30	13.91	1,919,500	+0.63(+4.74%)
Feb 20, 2020	13.00	13.65	12.68	13.28	1,670,373	-0.34(-2.50%)
Feb 19, 2020	13.48	13.78	13.42	13.62	1,397,825	+0.16(+1.19%)
Feb 18, 2020	13.20	13.47	13.02	13.46	913,337	+0.20(+1.51%)
Feb 14, 2020	13.69	13.69	13.22	13.26	769,600	-0.46(-3.35%)
Feb 13, 2020	13.50	13.88	13.40	13.72	720,622	+0.16(+1.18%)
Feb 12, 2020	13.34	13.65	13.29	13.56	929,207	+0.28(+2.11%)
Feb 11, 2020	12.99	13.33	12.92	13.28	757,373	+0.36(+2.79%)
Feb 10, 2020	12.91	13.01	12.83	12.92	456,443	-0.01(-0.08%)
Feb 07, 2020	13.07	13.12	12.89	12.93	421,000	-0.16(-1.22%)
Feb 06, 2020	13.23	13.23	13.04	13.09	374,044	-0.10(-0.76%)
Feb 05, 2020	13.23	13.31	13.13	13.19	440,366	+0.05(+0.38%)
Feb 04, 2020	12.71	13.22	12.71	13.14	716,482	+0.56(+4.45%)
Feb 03, 2020	12.53	12.86	12.50	12.58	774,164	+0.08(+0.64%)
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%)