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 (%)
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%)
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
.