Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
R1 Rcm Inc
(NQ:
RCM
)
12.83
+0.05 (+0.39%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
7.990
8.200
7.950
8.120
805,239
+0.16(+2.01%)
Jan 30, 2019
7.870
7.975
7.770
7.960
385,688
+0.10(+1.27%)
Jan 29, 2019
7.700
7.950
7.583
7.860
573,106
+0.22(+2.88%)
Jan 28, 2019
7.880
7.980
7.600
7.640
785,534
-0.34(-4.26%)
Jan 25, 2019
8.100
8.150
7.930
7.980
827,300
-0.08(-0.99%)
Jan 24, 2019
8.260
8.310
8.030
8.060
742,175
-0.18(-2.18%)
Jan 23, 2019
8.170
8.355
8.095
8.240
571,853
+0.08(+0.98%)
Jan 22, 2019
8.330
8.340
8.070
8.160
842,655
-0.15(-1.81%)
Jan 18, 2019
8.190
8.390
8.120
8.310
663,500
+0.15(+1.84%)
Jan 17, 2019
8.140
8.210
7.940
8.160
505,784
-0.01(-0.12%)
Jan 16, 2019
8.300
8.460
8.110
8.170
562,657
-0.13(-1.57%)
Jan 15, 2019
8.300
8.350
8.140
8.300
511,594
+0.06(+0.73%)
Jan 14, 2019
8.320
8.340
8.190
8.240
501,132
-0.16(-1.90%)
Jan 11, 2019
8.500
8.570
8.230
8.400
511,400
-0.16(-1.87%)
Jan 10, 2019
8.690
8.790
8.480
8.560
661,068
-0.22(-2.51%)
Jan 09, 2019
8.630
8.825
8.370
8.780
1,729,598
+0.19(+2.21%)
Jan 08, 2019
8.850
8.970
8.370
8.590
785,200
-0.20(-2.28%)
Jan 07, 2019
8.030
8.900
8.030
8.790
1,696,638
+0.82(+10.29%)
Jan 04, 2019
7.650
8.000
7.600
7.970
1,136,300
+0.45(+5.98%)
Jan 03, 2019
7.800
7.860
7.460
7.520
735,436
-0.37(-4.69%)
Jan 02, 2019
7.850
8.070
7.570
7.890
842,210
-0.06(-0.75%)
Dec 31, 2018
7.960
8.125
7.810
7.950
751,200
+0.06(+0.76%)
Dec 28, 2018
8.180
8.230
7.750
7.890
893,900
-0.29(-3.55%)
Dec 27, 2018
7.990
8.190
7.580
8.180
1,137,542
+0.06(+0.74%)
Dec 26, 2018
7.600
8.170
7.100
8.120
1,160,591
+0.57(+7.55%)
Dec 24, 2018
7.670
7.920
7.420
7.550
535,800
-0.13(-1.69%)
Dec 21, 2018
8.040
8.120
7.640
7.680
1,886,900
-0.37(-4.60%)
Dec 20, 2018
8.090
8.140
7.740
8.050
694,344
-0.03(-0.37%)
Dec 19, 2018
8.150
8.340
8.000
8.080
586,272
-0.05(-0.62%)
Dec 18, 2018
8.440
8.510
7.910
8.130
655,782
-0.20(-2.40%)
Dec 17, 2018
8.450
8.560
8.230
8.330
938,452
-0.19(-2.23%)
Dec 14, 2018
8.750
8.870
8.420
8.520
613,000
-0.30(-3.40%)
Dec 13, 2018
8.860
8.990
8.810
8.820
371,344
+0.02(+0.23%)
Dec 12, 2018
9.100
9.140
8.790
8.800
729,190
-0.16(-1.79%)
Dec 11, 2018
9.120
9.170
8.820
8.960
334,826
-0.03(-0.33%)
Dec 10, 2018
8.870
9.050
8.740
8.990
605,647
+0.29(+3.33%)
Dec 07, 2018
8.990
9.100
8.605
8.700
465,400
-0.32(-3.55%)
Dec 06, 2018
8.800
9.020
8.730
9.020
596,308
+0.10(+1.12%)
Dec 04, 2018
9.300
9.400
8.840
8.920
568,700
-0.42(-4.50%)
Dec 03, 2018
9.340
9.400
8.900
9.340
695,272
+0.18(+1.97%)
Nov 30, 2018
9.640
9.650
9.055
9.160
1,344,400
-0.45(-4.68%)
Nov 29, 2018
9.660
9.820
9.400
9.610
1,076,139
-0.05(-0.52%)
Nov 28, 2018
9.320
9.660
9.165
9.660
1,657,599
+0.43(+4.66%)
Nov 27, 2018
8.920
9.350
8.920
9.230
577,177
+0.23(+2.56%)
Nov 26, 2018
8.980
9.210
8.900
9.000
543,280
+0.16(+1.81%)
Nov 23, 2018
8.830
9.165
8.720
8.840
282,000
-0.05(-0.56%)
Nov 21, 2018
8.890
8.890
8.890
0
+0.44(+5.21%)
Nov 20, 2018
7.960
8.470
7.750
8.450
1,131,649
+0.30(+3.68%)
Nov 19, 2018
8.530
8.540
8.080
8.150
890,867
-0.41(-4.79%)
Nov 16, 2018
8.700
8.790
8.360
8.560
869,800
-0.23(-2.62%)
Nov 15, 2018
8.350
8.840
8.270
8.790
753,603
+0.33(+3.90%)
Nov 14, 2018
8.340
8.500
8.140
8.460
737,522
+0.22(+2.67%)
Nov 13, 2018
8.610
8.710
8.120
8.240
723,042
-0.28(-3.29%)
Nov 12, 2018
8.620
8.790
8.440
8.520
868,010
-0.24(-2.74%)
Nov 09, 2018
9.220
9.250
8.450
8.760
1,092,100
-0.51(-5.50%)
Nov 08, 2018
9.220
9.510
9.030
9.270
1,332,975
+0.04(+0.43%)
Nov 07, 2018
7.520
9.320
7.480
9.230
2,654,420
+1.46(+18.79%)
Nov 06, 2018
8.320
8.790
7.660
7.770
1,315,809
-0.38(-4.66%)
Nov 05, 2018
8.400
8.405
8.040
8.150
821,631
-0.22(-2.63%)
Nov 02, 2018
8.480
8.740
8.170
8.370
876,700
-0.13(-1.53%)
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
.