Stock Quote

R1 Rcm Inc (NQ: RCM )

25.22 USD -0.06 (-0.24%)
Official Closing Price Updated: 5:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 25.43 25.70 23.18 25.22 2,066,900 -0.06(-0.24%)
Mar 04, 2021 27.04 27.26 25.18 25.28 1,927,269 -2.09(-7.64%)
Mar 03, 2021 28.22 28.29 27.33 27.37 1,050,368 -0.68(-2.44%)
Mar 02, 2021 28.25 28.63 27.95 28.05 1,248,721 -0.23(-0.80%)
Mar 01, 2021 28.05 28.68 27.77 28.28 985,394 +0.64(+2.32%)
Feb 26, 2021 28.00 28.38 27.45 27.64 960,500 -0.18(-0.65%)
Feb 25, 2021 28.50 28.70 27.56 27.82 952,896 -0.88(-3.07%)
Feb 24, 2021 28.01 29.03 27.88 28.70 1,200,461 +0.74(+2.65%)
Feb 23, 2021 27.60 28.26 27.10 27.96 1,386,883 +0.18(+0.65%)
Feb 22, 2021 28.81 28.92 27.74 27.78 1,827,602 -1.41(-4.83%)
Feb 19, 2021 30.41 30.67 29.10 29.19 1,260,300 -1.36(-4.45%)
Feb 18, 2021 29.93 30.68 28.76 30.55 1,426,103 +0.03(+0.10%)
Feb 17, 2021 30.21 30.87 29.96 30.52 618,687 -0.06(-0.20%)
Feb 16, 2021 30.85 31.28 30.30 30.58 891,479 +0.19(+0.63%)
Feb 12, 2021 29.83 30.58 29.48 30.39 553,500 +0.54(+1.81%)
Feb 11, 2021 29.81 29.87 28.77 29.85 2,950,625 +0.49(+1.67%)
Feb 10, 2021 30.01 30.01 28.99 29.36 1,055,699 -0.13(-0.44%)
Feb 09, 2021 28.68 29.66 28.39 29.49 1,216,971 +1.10(+3.87%)
Feb 08, 2021 28.17 28.76 27.64 28.39 1,425,447 +0.47(+1.68%)
Feb 05, 2021 28.09 28.23 27.41 27.92 1,317,700 +0.10(+0.36%)
Feb 04, 2021 26.89 27.89 26.89 27.82 934,942 +0.90(+3.34%)
Feb 03, 2021 27.45 27.53 26.56 26.92 722,984 -0.52(-1.90%)
Feb 02, 2021 26.90 27.51 26.74 27.44 1,190,898 +1.05(+3.98%)
Feb 01, 2021 25.55 26.50 25.16 26.39 737,813 +1.16(+4.60%)
Jan 29, 2021 25.14 25.64 24.66 25.23 719,400 -0.12(-0.47%)
Jan 28, 2021 24.22 25.58 24.05 25.35 1,007,777 +1.23(+5.10%)
Jan 27, 2021 25.29 25.41 24.06 24.12 991,856 -1.70(-6.58%)
Jan 26, 2021 26.62 26.73 25.76 25.82 727,717 -0.73(-2.75%)
Jan 25, 2021 26.63 27.22 26.34 26.55 1,201,534 +0.02(+0.08%)
Jan 22, 2021 25.89 26.53 25.61 26.53 691,700 +0.53(+2.04%)
Jan 21, 2021 25.55 26.54 25.22 26.00 1,556,112 +0.44(+1.72%)
Jan 20, 2021 25.46 25.70 25.22 25.56 680,647 +0.06(+0.24%)
Jan 19, 2021 25.83 26.10 25.45 25.50 758,927 -0.01(-0.04%)
Jan 15, 2021 25.64 25.86 25.30 25.51 829,200 -0.22(-0.86%)
Jan 14, 2021 25.53 26.22 25.53 25.73 732,567 +0.36(+1.42%)
Jan 13, 2021 24.84 25.60 24.36 25.37 648,915 +0.46(+1.85%)
Jan 12, 2021 24.63 25.12 24.60 24.91 1,044,245 +0.32(+1.30%)
Jan 11, 2021 23.61 24.67 23.50 24.59 1,016,564 +0.78(+3.28%)
Jan 08, 2021 23.80 24.07 23.33 23.81 619,900 +0.06(+0.25%)
Jan 07, 2021 23.90 24.00 23.47 23.75 659,357 -0.02(-0.08%)
Jan 06, 2021 23.26 23.93 23.07 23.77 1,836,068 +0.73(+3.17%)
Jan 05, 2021 23.35 23.73 23.02 23.04 984,253 -0.45(-1.92%)
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.