R1 RCM Inc. (RCM) NASDAQ

14.31

+(+%)

Updated at November 18, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 20, 202414.3114.3114.3114.3114.310
November 19, 202414.3114.3114.3114.3114.310
November 18, 202414.314.3114.3114.3214.313.72M
November 15, 202414.314.314.314.3114.2917.44M
November 14, 202414.314.314.314.3114.2911.36M
November 13, 202414.2914.314.314.314.291.67M
November 12, 202414.2814.2914.2914.2914.28564,229
November 11, 202414.2914.2914.2914.2914.281.11M
November 08, 202414.2914.2814.2814.2914.28649,900
November 07, 202414.2814.2814.2814.2914.272.61M
November 06, 202414.2714.2714.2714.314.271.85M
November 05, 202414.2914.2714.2714.2914.272M
November 04, 202414.2614.2814.2814.2914.262M
November 01, 202414.2714.2614.2614.2714.261.17M
October 31, 202414.2714.2614.2614.2714.251.52M
October 30, 202414.2514.2614.2614.2714.24782,800
October 29, 202414.2414.2514.2514.2614.241.48M
October 28, 202414.2414.2514.2514.2614.241.8M
October 25, 202414.2414.2514.2514.2514.24806,043
October 24, 202414.2414.2414.2414.2514.241.08M
October 23, 202414.2414.2414.2414.2514.23952,900
October 22, 202414.2414.2414.2414.2514.231.2M
October 21, 202414.2214.2414.2414.2614.221.7M
October 18, 202414.2214.2514.2514.2514.222.38M
October 17, 202414.2214.2314.2314.2314.221.88M
October 16, 202414.2314.214.214.2414.21.45M
October 15, 202414.2114.2314.2314.2314.22.8M
October 14, 202414.2114.214.214.2314.21.08M
October 11, 202414.2114.2114.2114.2214.21M
October 10, 202414.2314.2214.2214.2314.211.16M
October 09, 202414.2214.2314.2314.2414.22.04M
October 08, 202414.2114.2114.2114.2414.21.42M
October 07, 202414.2114.214.214.2114.21.07M
October 04, 202414.1914.1914.1914.2114.186.7M
October 03, 202414.1814.1814.1814.214.182.15M
October 02, 202414.1914.1914.1914.2114.172.64M
October 01, 202414.1714.1814.1814.1914.163.78M
September 30, 202414.1714.1714.1714.1814.161.71M
September 27, 202414.1714.1714.1714.1814.151.31M
September 26, 202414.1614.1714.1714.1814.141.53M
September 25, 202414.1614.1514.1514.1714.151.45M
September 24, 202414.1414.1514.1514.1614.132.85M
September 23, 202414.1614.1314.1314.1814.122.44M
September 20, 202414.1414.1614.1614.1814.1110.16M
September 19, 202414.1914.1514.1514.1914.143.49M
September 18, 202414.1714.1814.1814.1814.152.84M
September 17, 202414.1814.1614.1614.1814.151.61M
September 16, 202414.1314.1814.1814.1914.134.51M
September 13, 202414.1114.1214.1214.1314.111.48M
September 12, 202414.114.1214.1214.1314.11.36M
September 11, 202414.1214.1214.1214.1214.082.1M
September 10, 202414.0614.114.114.1114.044.93M
September 09, 202414.0714.0414.0414.0814.043.06M
September 06, 202414.0814.0714.0714.0914.064.52M
September 05, 202414.0914.0814.0814.0914.071.23M
September 04, 202414.0914.0714.0714.1114.072.18M
September 03, 202414.1114.0914.0914.1314.073.35M
August 30, 202414.0714.1114.1114.1214.071.73M
August 29, 202414.0714.0814.0814.114.052.56M
August 28, 202414.0614.0614.0614.0714.051.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved