R1 RCM Inc. (RCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.84

+0.09

(+0.77%)

At close: 04:00PM EDT

11.72

-0.12

(-1.01%)

After hours:

07:52PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	11.71	12.02	11.61	11.84	11.84	1,671,700
Apr 23, 2024	11.94	12.05	11.70	11.75	11.75	1,906,200
Apr 22, 2024	12.08	12.08	11.88	11.91	11.91	1,134,500
Apr 19, 2024	11.92	12.06	11.81	11.99	11.99	1,952,200
Apr 18, 2024	12.12	12.20	12.01	12.02	12.02	1,621,000
Apr 17, 2024	12.27	12.36	12.14	12.15	12.15	1,254,700
Apr 16, 2024	12.31	12.33	12.12	12.21	12.21	2,121,600
Apr 15, 2024	12.50	12.52	12.19	12.33	12.33	2,223,500
Apr 12, 2024	12.64	12.75	12.31	12.47	12.47	1,901,800
Apr 11, 2024	12.79	12.81	12.59	12.78	12.78	1,396,200
Apr 10, 2024	12.49	12.77	12.47	12.70	12.70	1,786,300
Apr 09, 2024	12.73	13.14	12.73	12.87	12.87	2,356,400
Apr 08, 2024	12.51	12.89	12.51	12.77	12.77	1,355,700
Apr 05, 2024	12.53	12.70	12.44	12.47	12.47	1,447,600
Apr 04, 2024	12.79	12.83	12.57	12.62	12.62	1,709,400
Apr 03, 2024	12.55	12.90	12.49	12.67	12.67	2,516,500
Apr 02, 2024	12.36	12.82	12.25	12.61	12.61	4,199,200
Apr 01, 2024	12.91	13.01	12.52	12.56	12.56	2,519,300
Mar 28, 2024	13.01	13.31	12.83	12.88	12.88	3,780,100
Mar 27, 2024	13.13	13.21	12.88	13.00	13.00	2,159,000
Mar 26, 2024	13.13	13.27	12.96	13.00	13.00	2,602,700
Mar 25, 2024	13.19	13.30	13.01	13.06	13.06	2,731,100
Mar 22, 2024	13.15	13.20	12.81	13.00	13.00	2,987,400
Mar 21, 2024	13.14	13.34	13.09	13.10	13.10	2,125,300
Mar 20, 2024	13.18	13.41	12.99	13.15	13.15	3,298,000
Mar 19, 2024	12.90	13.18	12.78	13.09	13.09	4,373,800
Mar 18, 2024	13.52	13.52	13.16	13.17	13.17	1,841,800
Mar 15, 2024	13.63	13.72	13.35	13.52	13.52	3,895,600
Mar 14, 2024	13.95	13.98	13.54	13.67	13.67	2,792,200
Mar 13, 2024	14.00	14.11	13.89	13.95	13.95	3,057,400
Mar 12, 2024	14.02	14.20	13.97	14.04	14.04	2,841,100
Mar 11, 2024	13.89	14.15	13.86	14.04	14.04	4,511,400
Mar 08, 2024	14.29	14.32	13.88	13.88	13.88	2,251,300
Mar 07, 2024	14.07	14.45	14.04	14.19	14.19	4,385,300
Mar 06, 2024	14.06	14.17	13.90	13.93	13.93	2,606,200
Mar 05, 2024	13.65	14.01	13.63	13.97	13.97	3,426,600
Mar 04, 2024	13.76	14.11	13.75	13.99	13.99	6,021,400
Mar 01, 2024	14.07	14.33	13.98	14.00	14.00	4,861,700
Feb 29, 2024	14.42	14.65	13.96	14.05	14.05	5,027,400
Feb 28, 2024	14.50	14.91	14.31	14.39	14.39	4,331,600
Feb 27, 2024	14.37	15.12	14.23	14.58	14.58	17,453,300
Feb 26, 2024	14.06	14.59	13.70	13.89	13.89	29,930,200
Feb 23, 2024	11.09	11.26	10.98	11.10	11.10	6,895,800
Feb 22, 2024	10.71	11.35	10.56	11.14	11.14	4,465,000
Feb 21, 2024	10.65	10.76	10.52	10.68	10.68	3,106,400
Feb 20, 2024	10.81	10.89	10.59	10.77	10.77	1,906,200
Feb 16, 2024	11.08	11.21	10.86	10.87	10.87	3,232,100
Feb 15, 2024	11.08	11.30	10.96	11.17	11.17	2,674,800
Feb 14, 2024	10.69	11.07	10.53	10.99	10.99	3,314,600
Feb 13, 2024	10.50	10.81	10.40	10.54	10.54	2,168,000
Feb 12, 2024	10.38	10.90	10.32	10.89	10.89	2,015,300
Feb 09, 2024	10.63	10.73	10.38	10.45	10.45	2,185,400
Feb 08, 2024	10.33	10.60	10.25	10.57	10.57	1,547,600
Feb 07, 2024	10.31	10.60	10.11	10.37	10.37	1,643,300
Feb 06, 2024	10.60	10.71	10.32	10.35	10.35	1,732,200
Feb 05, 2024	10.74	10.75	10.17	10.51	10.51	2,954,000
Feb 02, 2024	10.67	10.90	10.42	10.79	10.79	2,828,700
Feb 01, 2024	10.26	10.94	10.19	10.75	10.75	5,905,600
Jan 31, 2024	10.26	10.47	10.18	10.24	10.24	2,734,100
Jan 30, 2024	10.38	10.58	10.15	10.20	10.20	3,648,100
Jan 29, 2024	10.33	10.52	10.10	10.46	10.46	2,248,900
Jan 26, 2024	10.22	10.52	10.15	10.35	10.35	3,358,700
Jan 25, 2024	10.60	10.60	9.98	10.17	10.17	3,042,100
Jan 24, 2024	10.57	10.63	10.11	10.45	10.45	3,862,000
Jan 23, 2024	10.69	10.78	10.35	10.43	10.43	2,921,300
Jan 22, 2024	9.95	10.68	9.95	10.56	10.56	4,020,900
Jan 19, 2024	10.00	10.27	9.61	9.96	9.96	4,336,700
Jan 18, 2024	9.55	10.19	9.48	10.07	10.07	4,949,600
Jan 17, 2024	9.25	9.89	9.25	9.43	9.43	6,001,500
Jan 16, 2024	9.11	9.44	8.95	9.39	9.39	5,042,500
Jan 12, 2024	9.14	9.27	8.87	9.25	9.25	5,545,300
Jan 11, 2024	9.25	9.27	8.94	9.11	9.11	4,763,300
Jan 10, 2024	9.20	9.35	9.03	9.30	9.30	4,461,200
Jan 09, 2024	9.74	9.74	9.13	9.15	9.15	5,557,500
Jan 08, 2024	10.00	10.09	9.66	9.81	9.81	5,058,300
Jan 05, 2024	10.07	10.24	9.85	10.14	10.14	2,280,200
Jan 04, 2024	10.08	10.36	10.07	10.25	10.25	3,466,800
Jan 03, 2024	10.61	10.61	9.99	10.07	10.07	2,734,300
Jan 02, 2024	10.47	10.95	10.41	10.67	10.67	2,756,000
Dec 29, 2023	10.64	10.70	10.51	10.57	10.57	2,310,000
Dec 28, 2023	10.68	10.87	10.64	10.73	10.73	1,701,500
Dec 27, 2023	10.69	10.77	10.56	10.70	10.70	1,858,800
Dec 26, 2023	10.61	10.71	10.47	10.66	10.66	2,072,200
Dec 22, 2023	10.54	10.69	10.46	10.64	10.64	2,894,000
Dec 21, 2023	10.23	10.55	10.14	10.54	10.54	2,917,300
Dec 20, 2023	10.56	10.71	10.08	10.08	10.08	4,705,300
Dec 19, 2023	10.32	10.53	10.19	10.44	10.44	7,666,000
Dec 18, 2023	10.47	10.47	10.10	10.13	10.13	4,271,900
Dec 15, 2023	11.09	11.36	10.41	10.46	10.46	7,925,300
Dec 14, 2023	11.00	11.35	10.58	10.69	10.69	6,215,000
Dec 13, 2023	9.55	10.73	9.55	10.73	10.73	6,694,500
Dec 12, 2023	10.21	10.36	9.77	10.12	10.12	9,958,300
Dec 11, 2023	10.39	10.39	9.89	10.20	10.20	5,258,600
Dec 08, 2023	10.35	10.61	10.06	10.46	10.46	4,424,100
Dec 07, 2023	11.14	11.23	10.31	10.40	10.40	5,968,600
Dec 06, 2023	11.42	12.13	11.09	11.19	11.19	12,801,900
Dec 05, 2023	11.71	11.73	10.95	10.99	10.99	4,488,000
Dec 04, 2023	10.82	11.94	10.70	11.80	11.80	4,167,500
Dec 01, 2023	10.53	11.02	10.44	10.87	10.87	5,334,400
Nov 30, 2023	10.70	10.86	10.38	10.58	10.58	3,523,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7307+0.0009(+0.12%)

CRUDE OIL83.04+0.23(+0.28%)

Bitcoin CAD88,054.91-3,395.96(-3.71%)

R1 RCM Inc. (RCM)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7307
+0.0009(+0.12%)

CRUDE OIL
83.04
+0.23(+0.28%)

Bitcoin CAD
88,054.91
-3,395.96(-3.71%)