R1 RCM Inc. (RCM)
NASDAQ: RCM
· Real-Time Price · USD
14.31
null (null%)
At close: Nov 18, 2024, 10:00 PM
RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.00% | 0 |
| Nov 19, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.00% | 0 |
| Nov 18, 2024 | 14.30 | 14.32 | 14.30 | 14.31 | 14.31 | 0.07% | 13,721,550 |
| Nov 15, 2024 | 14.30 | 14.31 | 14.29 | 14.30 | 14.30 | 0.00% | 17,439,510 |
| Nov 14, 2024 | 14.30 | 14.31 | 14.29 | 14.30 | 14.30 | 0.00% | 11,355,300 |
| Nov 13, 2024 | 14.29 | 14.30 | 14.29 | 14.30 | 14.30 | 0.07% | 1,673,986 |
| Nov 12, 2024 | 14.28 | 14.29 | 14.28 | 14.29 | 14.29 | 0.00% | 564,229 |
| Nov 11, 2024 | 14.29 | 14.29 | 14.28 | 14.29 | 14.29 | 0.07% | 1,111,800 |
| Nov 8, 2024 | 14.29 | 14.29 | 14.28 | 14.28 | 14.28 | 0.00% | 649,900 |
| Nov 7, 2024 | 14.28 | 14.29 | 14.27 | 14.28 | 14.28 | 0.07% | 2,613,925 |
| Nov 6, 2024 | 14.27 | 14.30 | 14.27 | 14.27 | 14.27 | 0.00% | 1,849,604 |
| Nov 5, 2024 | 14.29 | 14.29 | 14.27 | 14.27 | 14.27 | -0.07% | 2,004,304 |
| Nov 4, 2024 | 14.26 | 14.29 | 14.26 | 14.28 | 14.28 | 0.14% | 1,997,833 |
| Nov 1, 2024 | 14.27 | 14.27 | 14.26 | 14.26 | 14.26 | 0.00% | 1,170,107 |
| Oct 31, 2024 | 14.27 | 14.27 | 14.25 | 14.26 | 14.26 | 0.00% | 1,523,300 |
| Oct 30, 2024 | 14.25 | 14.27 | 14.24 | 14.26 | 14.26 | 0.07% | 782,800 |
| Oct 29, 2024 | 14.24 | 14.26 | 14.24 | 14.25 | 14.25 | 0.00% | 1,482,637 |
| Oct 28, 2024 | 14.24 | 14.26 | 14.24 | 14.25 | 14.25 | 0.00% | 1,799,707 |
| Oct 25, 2024 | 14.24 | 14.25 | 14.24 | 14.25 | 14.25 | 0.07% | 806,043 |
| Oct 24, 2024 | 14.24 | 14.25 | 14.24 | 14.24 | 14.24 | 0.00% | 1,076,529 |