R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.37	23.74	23.11	23.15	6,174,355	+0.15(+0.65%)
May 27, 2021	22.30	23.60	22.22	23.00	9,112,766	-0.24(-1.03%)
May 26, 2021	24.36	24.72	22.66	23.24	3,186,580	-2.17(-8.54%)
May 25, 2021	25.39	25.64	25.15	25.41	699,709	+0.12(+0.47%)
May 24, 2021	25.46	25.75	25.18	25.29	721,684	+0.05(+0.20%)
May 21, 2021	25.13	25.55	24.72	25.24	596,558	+0.34(+1.37%)
May 20, 2021	24.28	24.93	24.08	24.90	755,010	+0.81(+3.36%)
May 19, 2021	24.25	24.39	23.41	24.09	1,532,416	-0.37(-1.51%)
May 18, 2021	24.10	24.90	23.79	24.46	805,869	+0.37(+1.54%)
May 17, 2021	24.77	24.77	23.74	24.09	863,921	-0.73(-2.94%)
May 14, 2021	24.21	24.94	23.83	24.82	1,002,132	+0.74(+3.07%)
May 13, 2021	24.26	24.71	23.69	24.08	1,395,457	+0.05(+0.21%)
May 12, 2021	24.06	24.50	23.64	24.03	1,863,461	-0.32(-1.31%)
May 11, 2021	23.68	24.55	23.42	24.35	1,609,265	-0.10(-0.41%)
May 10, 2021	24.85	25.00	24.13	24.45	2,235,522	-0.60(-2.40%)
May 07, 2021	24.67	25.36	24.61	25.05	2,368,223	+0.55(+2.24%)
May 06, 2021	23.99	24.80	23.38	24.50	25,775,476	+0.25(+1.03%)
May 05, 2021	23.95	24.37	23.70	24.25	3,450,245	+0.40(+1.68%)
May 04, 2021	25.20	25.40	23.18	23.85	6,065,883	-3.32(-12.22%)