R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	10.76	11.03	10.54	10.95	2,913,191	+0.02(+0.18%)
Dec 29, 2022	10.52	10.97	10.44	10.93	2,377,412	+0.50(+4.79%)
Dec 28, 2022	10.78	10.95	10.29	10.43	2,475,136	-0.39(-3.60%)
Dec 27, 2022	10.89	10.93	10.63	10.82	2,471,922	-0.08(-0.73%)
Dec 23, 2022	10.96	11.08	10.79	10.90	2,221,877	-0.16(-1.45%)
Dec 22, 2022	10.90	11.12	10.86	11.06	4,127,265	+0.01(+0.09%)
Dec 21, 2022	11.02	11.35	10.94	11.05	3,640,937	+0.21(+1.94%)
Dec 20, 2022	10.50	10.87	10.48	10.84	3,258,113	+0.32(+3.04%)
Dec 19, 2022	10.77	10.82	10.48	10.52	3,100,755	-0.25(-2.32%)
Dec 16, 2022	10.73	11.18	10.48	10.77	5,896,536	-0.20(-1.82%)
Dec 15, 2022	11.01	11.14	10.57	10.97	6,452,255	-0.23(-2.05%)
Dec 14, 2022	11.07	11.59	10.96	11.20	9,753,175	+0.14(+1.27%)
Dec 13, 2022	10.80	11.20	10.54	11.06	6,579,822	+0.67(+6.45%)
Dec 12, 2022	10.25	10.51	9.860	10.39	10,583,179	+0.09(+0.87%)
Dec 09, 2022	10.25	10.39	10.05	10.30	4,372,819	-0.01(-0.10%)
Dec 08, 2022	9.950	10.43	9.840	10.31	4,694,875	+0.45(+4.56%)
Dec 07, 2022	10.21	10.21	9.675	9.860	3,934,299	+0.24(+2.49%)
Dec 06, 2022	9.910	10.15	9.545	9.620	6,423,275	-0.49(-4.85%)
Dec 05, 2022	9.740	10.32	9.325	10.11	9,617,145	+0.55(+5.75%)
Dec 02, 2022	8.990	9.655	8.920	9.560	6,130,189	+0.54(+5.99%)
Dec 01, 2022	8.970	9.325	8.840	9.020	6,899,798	-0.03(-0.33%)
Nov 30, 2022	8.220	9.070	8.180	9.050	7,126,232	+0.80(+9.70%)
Nov 29, 2022	7.520	8.320	7.420	8.250	7,084,058	+0.74(+9.85%)
Nov 28, 2022	7.780	7.940	7.495	7.510	4,204,542	-0.29(-3.72%)
Nov 25, 2022	8.010	8.010	7.565	7.800	2,087,077	-0.17(-2.13%)
Nov 23, 2022	7.660	8.200	7.610	7.970	4,544,941	+0.36(+4.73%)
Nov 22, 2022	7.360	7.695	7.130	7.610	6,865,053	+0.22(+2.98%)
Nov 21, 2022	7.650	7.900	7.280	7.390	8,149,584	-0.32(-4.15%)
Nov 18, 2022	7.800	7.920	7.510	7.710	9,596,910	+0.17(+2.25%)
Nov 17, 2022	8.060	8.080	7.365	7.540	6,381,975	-0.72(-8.72%)
Nov 16, 2022	9.000	9.195	8.230	8.260	6,020,123	-0.81(-8.93%)
Nov 15, 2022	8.760	9.240	8.640	9.070	6,248,649	+0.57(+6.71%)
Nov 14, 2022	8.500	8.795	8.410	8.500	6,578,644	-0.05(-0.58%)
Nov 11, 2022	7.380	8.570	7.370	8.550	8,773,439	+1.15(+15.54%)
Nov 10, 2022	7.130	7.765	7.030	7.400	13,223,811	+0.50(+7.25%)
Nov 09, 2022	7.360	7.490	6.710	6.900	20,833,104	-0.51(-6.88%)
Nov 08, 2022	8.510	9.490	6.740	7.410	27,538,508	-7.34(-49.76%)
Nov 07, 2022	14.77	14.91	14.39	14.75	2,489,528	-0.10(-0.67%)
Nov 04, 2022	15.25	15.50	14.52	14.85	3,290,528	+0.08(+0.54%)
Nov 03, 2022	17.04	17.04	13.40	14.77	9,917,113	-2.60(-14.97%)
Nov 02, 2022	17.60		17.33	17.37	1,911,552	-0.34(-1.92%)
Nov 01, 2022	17.99	18.11	17.51	17.71	1,624,945	+0.05(+0.28%)
Oct 31, 2022	17.42	17.89	17.31	17.66	1,600,208	+0.10(+0.57%)
Oct 28, 2022	17.63	17.72	17.36	17.56	1,244,998	+0.04(+0.23%)
Oct 27, 2022	17.51	17.62	17.23	17.52	1,684,229	+0.03(+0.17%)
Oct 26, 2022	17.13	17.97	17.08	17.49	1,273,657	+0.37(+2.16%)
Oct 25, 2022	16.39	17.16	16.37	17.12	2,141,596	+0.78(+4.77%)
Oct 24, 2022	17.14	17.17	16.29	16.34	2,147,051	-0.38(-2.27%)
Oct 21, 2022	16.94	16.94	16.07	16.72	2,675,214	-0.37(-2.14%)
Oct 20, 2022	17.42	17.88	16.96	17.09	1,127,967	-0.30(-1.75%)
Oct 19, 2022	18.16	18.16	17.22	17.39	1,436,444	-0.93(-5.08%)
Oct 18, 2022	18.68	18.95	18.13	18.32	1,567,985	+0.24(+1.33%)
Oct 17, 2022	17.59	18.33	17.46	18.08	1,979,837	+0.83(+4.81%)
Oct 14, 2022	17.49	17.62	17.09	17.25	2,041,974	-0.18(-1.03%)
Oct 13, 2022	16.91	17.71	16.68	17.43	1,540,174	+0.07(+0.40%)
Oct 12, 2022	17.64	17.64	17.20	17.36	1,276,232	-0.19(-1.08%)
Oct 11, 2022	17.70	17.96	17.37	17.55	1,631,709	-0.32(-1.79%)
Oct 10, 2022	18.27	18.27	17.74	17.87	1,344,629	-0.18(-1.00%)
Oct 07, 2022	18.36	18.42	17.77	18.05	1,904,540	-0.57(-3.06%)
Oct 06, 2022	19.18	19.44	18.49	18.62	1,018,566	-0.67(-3.47%)
Oct 05, 2022	18.77	19.36	18.68	19.29	1,282,294	+0.11(+0.57%)
Oct 04, 2022	19.21	19.46	19.02	19.18	1,681,071	+0.33(+1.75%)