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 (%)
Oct 31, 2017
3.780
3.880
3.740
3.800
256,985
+0.03(+0.80%)
Oct 30, 2017
3.890
3.899
3.730
3.770
300,496
-0.12(-3.08%)
Oct 27, 2017
3.790
4.000
3.652
3.890
367,973
+0.12(+3.18%)
Oct 26, 2017
3.750
3.850
3.750
3.770
223,149
+0.03(+0.80%)
Oct 25, 2017
3.760
3.780
3.715
3.740
231,137
-0.02(-0.53%)
Oct 24, 2017
3.710
3.780
3.610
3.760
199,902
+0.09(+2.45%)
Oct 23, 2017
3.700
3.700
3.630
3.670
87,813
-0.01(-0.27%)
Oct 20, 2017
3.650
3.690
3.630
3.680
140,482
+0.07(+1.94%)
Oct 19, 2017
3.630
3.650
3.590
3.610
107,358
-0.02(-0.55%)
Oct 18, 2017
3.620
3.690
3.605
3.630
142,040
+0.00(+0.00%)
Oct 17, 2017
3.560
3.710
3.550
3.630
125,497
+0.04(+1.11%)
Oct 16, 2017
3.570
3.595
3.490
3.590
171,589
+0.06(+1.70%)
Oct 13, 2017
3.550
3.590
3.420
3.530
386,971
+0.04(+1.15%)
Oct 12, 2017
3.600
3.600
3.485
3.490
227,982
-0.10(-2.79%)
Oct 11, 2017
3.670
3.670
3.550
3.590
175,763
-0.07(-1.91%)
Oct 10, 2017
3.830
3.830
3.510
3.660
254,221
-0.13(-3.43%)
Oct 09, 2017
3.780
3.950
3.720
3.790
327,994
+0.07(+1.88%)
Oct 06, 2017
3.760
3.780
3.700
3.720
318,843
-0.03(-0.80%)
Oct 05, 2017
3.740
3.780
3.670
3.750
136,239
+0.02(+0.54%)
Oct 04, 2017
3.790
3.820
3.710
3.730
167,445
-0.03(-0.80%)
Oct 03, 2017
3.790
3.790
3.700
3.760
135,117
+0.00(+0.00%)
Oct 02, 2017
3.660
3.790
3.610
3.760
284,649
+0.05(+1.35%)
Sep 29, 2017
3.700
3.720
3.580
3.710
214,534
+0.00(+0.00%)
Sep 28, 2017
3.750
3.790
3.690
3.710
415,206
+0.05(+1.37%)
Sep 27, 2017
3.560
3.700
3.490
3.660
348,056
+0.15(+4.27%)
Sep 26, 2017
3.480
3.520
3.408
3.510
127,693
+0.06(+1.74%)
Sep 25, 2017
3.590
3.590
3.430
3.450
220,962
-0.14(-3.90%)
Sep 22, 2017
3.620
3.638
3.570
3.590
236,357
-0.03(-0.83%)
Sep 21, 2017
3.400
3.710
3.390
3.620
398,450
+0.24(+7.10%)
Sep 20, 2017
3.300
3.390
3.270
3.380
180,683
+0.06(+1.81%)
Sep 19, 2017
3.300
3.330
3.220
3.320
159,578
+0.04(+1.22%)
Sep 18, 2017
3.240
3.290
3.230
3.280
218,772
-0.01(-0.30%)
Sep 15, 2017
3.150
3.290
3.130
3.290
686,739
+0.14(+4.44%)
Sep 14, 2017
3.150
3.190
3.090
3.150
160,214
+0.04(+1.29%)
Sep 13, 2017
3.130
3.210
3.110
3.110
230,224
-0.06(-1.89%)
Sep 12, 2017
3.270
3.270
3.160
3.170
263,113
-0.11(-3.35%)
Sep 11, 2017
3.300
3.300
3.250
3.280
135,198
+0.02(+0.61%)
Sep 08, 2017
3.250
3.290
3.230
3.260
143,592
-0.01(-0.31%)
Sep 07, 2017
3.250
3.300
3.220
3.270
178,836
+0.04(+1.24%)
Sep 06, 2017
3.260
3.290
3.160
3.230
198,331
-0.03(-0.92%)
Sep 05, 2017
3.290
3.310
3.260
3.260
166,619
-0.01(-0.31%)
Sep 01, 2017
3.280
3.310
3.270
3.270
184,626
-0.03(-0.91%)
Aug 31, 2017
3.240
3.330
3.200
3.300
246,634
+0.05(+1.54%)
Aug 30, 2017
3.270
3.290
3.230
3.250
104,592
+0.01(+0.31%)
Aug 29, 2017
3.210
3.290
3.170
3.240
161,571
+0.03(+0.93%)
Aug 28, 2017
3.200
3.230
3.170
3.210
89,628
+0.01(+0.31%)
Aug 25, 2017
3.220
3.234
3.150
3.200
246,689
-0.03(-0.93%)
Aug 24, 2017
3.190
3.240
3.150
3.230
105,688
+0.05(+1.57%)
Aug 23, 2017
3.130
3.220
3.090
3.180
282,431
+0.00(+0.00%)
Aug 22, 2017
3.170
3.200
3.140
3.180
197,279
+0.02(+0.63%)
Aug 21, 2017
3.180
3.180
3.100
3.160
192,911
-0.01(-0.32%)
Aug 18, 2017
3.090
3.200
3.050
3.170
247,683
+0.01(+0.32%)
Aug 17, 2017
3.200
3.220
3.130
3.160
245,655
-0.06(-1.86%)
Aug 16, 2017
3.320
3.340
3.210
3.220
182,812
-0.11(-3.30%)
Aug 15, 2017
3.250
3.350
3.250
3.330
269,961
+0.06(+1.83%)
Aug 14, 2017
3.120
3.350
3.120
3.270
332,143
+0.19(+6.17%)
Aug 11, 2017
3.130
3.150
3.060
3.080
297,541
-0.05(-1.60%)
Aug 10, 2017
3.200
3.230
3.130
3.130
243,761
-0.08(-2.49%)
Aug 09, 2017
3.240
3.260
3.170
3.210
212,747
-0.05(-1.53%)
Aug 08, 2017
3.240
3.310
3.200
3.260
303,144
+0.06(+1.87%)
Aug 07, 2017
3.160
3.250
3.120
3.200
512,333
+0.00(+0.00%)
Aug 04, 2017
3.350
3.380
3.200
3.200
838,950
-0.16(-4.76%)
Aug 03, 2017
3.340
3.650
3.310
3.360
1,489,397
+0.07(+2.13%)
Aug 02, 2017
3.310
3.350
3.210
3.290
614,835
-0.04(-1.20%)
Aug 01, 2017
3.410
3.430
3.290
3.330
577,378
-0.06(-1.77%)
Jul 31, 2017
3.300
3.450
3.270
3.390
504,177
+0.09(+2.73%)
Jul 28, 2017
3.390
3.460
3.285
3.300
837,472
-0.10(-2.94%)
Jul 27, 2017
3.410
3.450
3.300
3.400
876,316
-0.04(-1.16%)
Jul 26, 2017
3.540
3.580
3.380
3.440
652,480
-0.09(-2.55%)
Jul 25, 2017
3.480
3.575
3.460
3.530
499,386
+0.06(+1.73%)
Jul 24, 2017
3.440
3.510
3.350
3.470
304,381
+0.01(+0.29%)
Jul 21, 2017
3.570
3.600
3.430
3.460
558,207
-0.04(-1.14%)
Jul 20, 2017
3.560
3.410
3.500
616,149
+0.01(+0.29%)
Jul 19, 2017
3.570
3.650
3.450
3.490
541,020
-0.07(-1.97%)
Jul 18, 2017
3.640
3.700
3.520
3.560
313,358
-0.03(-0.84%)
Jul 17, 2017
3.650
3.790
3.580
3.590
352,558
-0.12(-3.23%)
Jul 14, 2017
3.660
3.770
3.610
3.710
239,861
+0.03(+0.82%)
Jul 13, 2017
3.720
3.720
3.610
3.680
246,482
-0.06(-1.60%)
Jul 12, 2017
3.710
3.770
3.670
3.740
277,872
+0.04(+1.08%)
Jul 11, 2017
3.700
3.800
3.623
3.700
237,996
+0.00(+0.00%)
Jul 10, 2017
3.660
3.780
3.600
3.700
384,844
+0.02(+0.54%)
Jul 07, 2017
3.660
3.740
3.570
3.680
334,705
-0.01(-0.27%)
Jul 06, 2017
3.830
3.850
3.670
3.690
447,432
-0.16(-4.16%)
Jul 05, 2017
3.550
3.860
3.533
3.850
971,476
+0.30(+8.45%)
Jul 03, 2017
3.720
3.740
3.510
3.550
285,511
-0.20(-5.33%)
Jun 30, 2017
3.760
3.780
3.660
3.750
367,849
+0.01(+0.27%)
Jun 29, 2017
3.850
3.850
3.700
3.740
387,651
-0.13(-3.36%)
Jun 28, 2017
3.730
3.870
3.680
3.870
377,583
+0.12(+3.20%)
Jun 27, 2017
3.850
3.890
3.700
3.750
432,719
-0.13(-3.35%)
Jun 26, 2017
3.750
3.990
3.645
3.880
1,105,719
+0.13(+3.47%)
Jun 23, 2017
3.860
3.500
3.750
11,418,855
-0.04(-1.06%)
Jun 22, 2017
3.840
3.900
3.700
3.790
767,073
-0.05(-1.30%)
Jun 21, 2017
4.050
4.070
3.770
3.840
364,329
-0.23(-5.65%)
Jun 20, 2017
4.030
4.180
3.930
4.070
503,781
+0.03(+0.74%)
Jun 19, 2017
3.980
4.150
3.800
4.040
1,302,694
+0.05(+1.25%)
Jun 16, 2017
4.250
4.300
3.990
3.990
3,198,845
-0.25(-5.90%)
Jun 15, 2017
4.110
4.370
4.110
4.240
1,167,223
+0.17(+4.18%)
Jun 14, 2017
3.950
4.140
3.950
4.070
695,078
+0.12(+3.04%)
Jun 13, 2017
3.810
4.000
3.810
3.950
546,260
+0.10(+2.60%)
Jun 12, 2017
3.770
4.042
3.720
3.850
796,957
+0.12(+3.22%)
Jun 09, 2017
3.650
3.800
3.650
3.730
263,951
+0.05(+1.36%)
Jun 08, 2017
3.670
3.720
3.590
3.680
322,937
-0.01(-0.27%)
Jun 07, 2017
3.650
3.690
3.560
3.690
207,098
+0.07(+1.93%)
Jun 06, 2017
3.710
3.800
3.590
3.620
308,737
-0.10(-2.69%)
Jun 05, 2017
3.700
3.800
3.690
3.720
232,362
-0.03(-0.80%)
Jun 02, 2017
3.750
3.780
3.660
3.750
391,236
+0.00(+0.00%)
Jun 01, 2017
3.590
3.770
3.550
3.750
372,333
+0.18(+5.04%)
May 31, 2017
3.430
3.600
3.370
3.570
365,821
+0.12(+3.48%)
May 30, 2017
3.440
3.470
3.400
3.450
163,015
-0.02(-0.58%)
May 26, 2017
3.480
3.520
3.420
3.470
192,196
-0.04(-1.14%)
May 25, 2017
3.350
3.520
3.350
3.510
314,678
+0.13(+3.85%)
May 24, 2017
3.390
3.420
3.340
3.380
704,250
-0.03(-0.88%)
May 23, 2017
3.420
3.450
3.370
3.410
177,233
+0.00(+0.00%)
May 22, 2017
3.460
3.530
3.410
3.410
369,265
-0.10(-2.85%)
May 19, 2017
3.400
3.590
3.390
3.510
345,723
+0.11(+3.24%)
May 18, 2017
3.550
3.550
3.340
3.400
466,963
-0.15(-4.23%)
May 17, 2017
3.630
3.690
3.455
3.550
537,331
-0.09(-2.47%)
May 16, 2017
3.640
3.720
3.610
3.640
161,680
-0.03(-0.82%)
May 15, 2017
3.760
3.800
3.640
3.670
185,999
-0.07(-1.87%)
May 12, 2017
3.860
3.900
3.680
3.740
297,658
-0.09(-2.35%)
May 11, 2017
3.830
3.950
3.770
3.830
317,930
+0.01(+0.26%)
May 10, 2017
4.000
4.000
3.740
3.820
395,089
+0.20(+5.52%)
May 09, 2017
3.750
3.770
3.310
3.620
414,604
-0.12(-3.21%)
May 08, 2017
3.750
3.755
3.700
3.740
231,460
-0.01(-0.27%)
May 05, 2017
3.920
3.920
3.660
3.750
504,294
-0.14(-3.60%)
May 04, 2017
3.880
3.950
3.750
3.890
448,241
+0.01(+0.26%)
May 03, 2017
3.980
4.000
3.860
3.880
187,491
-0.08(-2.02%)
May 02, 2017
3.980
3.990
3.860
3.960
280,711
+0.00(+0.00%)
May 01, 2017
3.960
3.980
3.930
3.960
210,866
+0.07(+1.80%)
Apr 28, 2017
3.780
3.940
3.770
3.890
642,342
+0.01(+0.26%)
Apr 27, 2017
3.950
3.950
3.790
3.880
490,960
-0.03(-0.77%)
Apr 26, 2017
4.000
4.000
3.750
3.910
633,283
-0.07(-1.76%)
Apr 25, 2017
3.850
3.990
3.850
3.980
969,634
+0.23(+6.13%)
Apr 24, 2017
3.730
3.760
3.610
3.750
461,642
+0.17(+4.75%)
Apr 21, 2017
3.600
3.660
3.500
3.580
272,780
-0.01(-0.28%)
Apr 20, 2017
3.500
3.600
3.490
3.590
300,066
+0.11(+3.16%)
Apr 19, 2017
3.450
3.515
3.435
3.480
271,429
+0.03(+0.87%)
Apr 18, 2017
3.500
3.520
3.430
3.450
346,368
+0.00(+0.00%)
Apr 17, 2017
3.500
3.500
3.420
3.450
211,665
-0.05(-1.43%)
Apr 13, 2017
3.500
3.500
3.430
3.500
189,413
+0.04(+1.16%)
Apr 12, 2017
3.430
3.500
3.400
3.460
236,310
+0.03(+0.87%)
Apr 11, 2017
3.400
3.500
3.350
3.430
474,861
+0.06(+1.78%)
Apr 10, 2017
3.300
3.400
3.250
3.370
352,431
+0.10(+3.06%)
Apr 07, 2017
3.210
3.270
3.199
3.270
284,518
+0.06(+1.87%)
Apr 06, 2017
3.100
3.419
3.100
3.210
387,564
+0.05(+1.58%)
Apr 05, 2017
3.150
3.240
3.080
3.160
89,047
+0.06(+1.94%)
Apr 04, 2017
3.100
3.100
3.030
3.100
104,520
+0.02(+0.65%)
Apr 03, 2017
3.100
3.100
3.020
3.080
159,036
-0.01(-0.32%)
Mar 31, 2017
3.040
3.130
2.990
3.090
519,861
+0.11(+3.69%)
Mar 30, 2017
2.900
3.050
2.860
2.980
608,087
+0.09(+3.11%)
Mar 29, 2017
2.890
2.900
2.860
2.890
172,613
+0.04(+1.40%)
Mar 28, 2017
2.860
2.890
2.790
2.850
151,879
-0.05(-1.72%)
Mar 27, 2017
2.830
2.900
2.750
2.900
203,670
+0.07(+2.47%)
Mar 24, 2017
2.900
2.900
2.750
2.830
147,850
-0.06(-2.08%)
Mar 23, 2017
2.700
2.900
2.640
2.890
206,580
+0.17(+6.25%)
Mar 22, 2017
2.800
2.930
2.670
2.720
186,965
-0.03(-1.09%)
Mar 21, 2017
2.910
2.910
2.730
2.750
192,875
-0.15(-5.17%)
Mar 20, 2017
2.900
2.930
2.800
2.900
161,168
+0.00(+0.00%)
Mar 17, 2017
2.750
2.900
2.700
2.900
235,715
+0.15(+5.45%)
Mar 16, 2017
2.750
2.750
2.670
2.750
153,464
+0.05(+1.85%)
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
.