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 (%)
Mar 29, 2019
9.630
9.710
9.520
9.670
918,900
+0.11(+1.15%)
Mar 28, 2019
9.580
9.615
9.495
9.560
631,953
+0.02(+0.21%)
Mar 27, 2019
9.540
9.615
9.300
9.540
902,340
-0.05(-0.52%)
Mar 26, 2019
10.03
10.03
9.510
9.590
743,087
-0.33(-3.33%)
Mar 25, 2019
9.850
9.990
9.620
9.920
830,711
+0.04(+0.40%)
Mar 22, 2019
10.07
10.19
9.840
9.880
791,300
-0.25(-2.47%)
Mar 21, 2019
10.04
10.22
9.990
10.13
1,240,974
+0.08(+0.80%)
Mar 20, 2019
10.16
10.22
9.980
10.05
1,896,264
-0.10(-0.99%)
Mar 19, 2019
10.10
10.24
10.00
10.15
1,057,629
+0.07(+0.69%)
Mar 18, 2019
9.900
10.10
9.886
10.08
1,021,074
+0.18(+1.82%)
Mar 15, 2019
9.980
10.04
9.800
9.900
1,616,500
-0.04(-0.40%)
Mar 14, 2019
9.870
10.06
9.740
9.940
662,018
+0.10(+1.02%)
Mar 13, 2019
9.760
10.14
9.710
9.840
1,016,859
+0.13(+1.34%)
Mar 12, 2019
9.590
9.710
9.470
9.710
596,839
+0.16(+1.68%)
Mar 11, 2019
9.230
9.580
9.100
9.550
991,679
+0.31(+3.35%)
Mar 08, 2019
9.030
9.250
8.940
9.240
795,300
+0.11(+1.20%)
Mar 07, 2019
9.000
9.210
8.840
9.130
841,599
+0.12(+1.33%)
Mar 06, 2019
9.440
9.510
9.000
9.010
1,208,675
-0.41(-4.35%)
Mar 05, 2019
9.570
9.600
9.120
9.420
1,106,323
-0.13(-1.36%)
Mar 04, 2019
10.00
10.00
9.410
9.550
1,440,570
-0.43(-4.31%)
Mar 01, 2019
9.940
10.13
9.880
9.980
867,700
+0.09(+0.91%)
Feb 28, 2019
10.03
10.12
9.850
9.890
934,092
-0.19(-1.88%)
Feb 27, 2019
10.02
10.11
9.890
10.08
716,493
-0.03(-0.30%)
Feb 26, 2019
10.11
10.19
9.695
10.11
1,721,312
+0.00(+0.00%)
Feb 25, 2019
10.13
10.19
9.910
10.11
1,929,199
+0.12(+1.20%)
Feb 22, 2019
9.780
10.00
9.170
9.990
1,938,800
+0.36(+3.74%)
Feb 21, 2019
9.790
9.790
9.440
9.630
2,045,550
-0.09(-0.93%)
Feb 20, 2019
9.730
9.780
9.530
9.720
1,612,031
+0.06(+0.62%)
Feb 19, 2019
9.550
9.670
9.540
9.660
910,385
+0.06(+0.63%)
Feb 15, 2019
9.450
9.700
9.400
9.600
1,284,900
+0.29(+3.11%)
Feb 14, 2019
9.110
9.340
8.980
9.310
838,349
+0.19(+2.08%)
Feb 13, 2019
9.250
9.290
8.980
9.120
549,068
-0.06(-0.65%)
Feb 12, 2019
9.010
9.290
8.941
9.180
970,664
+0.23(+2.57%)
Feb 11, 2019
8.860
9.200
8.850
8.950
817,823
+0.15(+1.70%)
Feb 08, 2019
8.420
8.840
8.330
8.800
784,600
+0.29(+3.41%)
Feb 07, 2019
8.430
8.530
8.310
8.510
624,313
-0.01(-0.12%)
Feb 06, 2019
8.620
8.630
8.400
8.520
651,996
-0.10(-1.16%)
Feb 05, 2019
8.540
8.745
8.490
8.620
835,938
+0.15(+1.77%)
Feb 04, 2019
8.340
8.480
8.200
8.470
694,265
+0.18(+2.17%)
Feb 01, 2019
8.100
8.310
7.950
8.290
966,000
+0.17(+2.09%)
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%)
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
.