Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R1 Rcm Inc (NQ: RCM )

14.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.