R1 RCM Inc Historical Data - RCM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	14.31	14.31	14.31	0	0	CS
4	0	0	14.31	14.31	14.31	0	0	CS
12	0.1	0.703729767769	14.21	14.32	14.2	1349019	14.28269246	CS
26	3.38	30.9240622141	10.93	14.32	10.89	3160053	13.92506177	CS
52	3.7	34.8727615457	10.61	15.12	8.87	3136397	13.02682697	CS
156	-11.14	-43.7721021611	25.45	27.86	6.71	2798149	14.22160117	CS
260	1.78	14.205905826	12.53	31.28	6.71	2129368	15.29745697	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735860900	14.31	0	0.00	14.31	14.31	14.31	0
1735688100	14.31	0	0.00	14.31	14.31	14.31	0
1735601700	14.31	0	0.00	14.31	14.31	14.31	0
1735342500	14.31	0	0.00	14.31	14.31	14.31	0
1735256100	14.31	0	0.00	14.31	14.31	14.31	0
1735077840	14.31	0	0.00	14.31	14.31	14.31	0
1734996900	14.31	0	0.00	14.31	14.31	14.31	0
1734737700	14.31	0	0.00	14.31	14.31	14.31	0
1734651300	14.31	0	0.00	14.31	14.31	14.31	0
1734564900	14.31	0	0.00	14.31	14.31	14.31	0
1734478500	14.31	0	0.00	14.31	14.31	14.31	0
1734392100	14.31	0	0.00	14.31	14.31	14.31	0
1734132900	14.31	0	0.00	14.31	14.31	14.31	0
1734046500	14.31	0	0.00	14.31	14.31	14.31	0
1733960100	14.31	0	0.00	14.31	14.31	14.31	0
1733873700	14.31	0	0.00	14.31	14.31	14.31	0
1733787300	14.31	0	0.00	14.31	14.31	14.31	0
1733528100	14.31	0	0.00	14.31	14.31	14.31	0
1733441700	14.31	0	0.00	14.31	14.31	14.31	0
1733355300	14.31	0	0.00	14.31	14.31	14.31	0
1733268900	14.31	0	0.00	14.31	14.31	14.31	0
1733182500	14.31	0	0.00	14.31	14.31	14.31	0
1732917840	14.31	0	0.00	14.31	14.31	14.31	0
1732750500	14.31	0	0.00	14.31	14.31	14.31	0
1732664100	14.31	0	0.00	14.31	14.31	14.31	0
1732577700	14.31	0	0.00	14.31	14.31	14.31	0
1732318500	14.31	0	0.00	14.31	14.31	14.31	0
1732232100	14.31	0	0.00	14.31	14.31	14.31	0
1732145700	14.31	0	0.00	14.31	14.31	14.31	0
1732059300	14.31	0	0.00	14.31	14.31	14.31	0
1731972900	14.31	0	0.00	14.305	14.32	14.3	13759364
1731713700	14.31	0.01	0.07	14.3	14.31	14.29	16696162
1731627300	14.3	0	0.00	14.295	14.31	14.29	11285414
1731540900	14.3	0.01	0.07	14.29	14.3	14.29	1658366
1731454500	14.29	0	0.00	14.28	14.29	14.28	563831
1731368100	14.29	0.01	0.07	14.29	14.29	14.28	1106481
1731108900	14.28	0	0.00	14.29	14.29	14.28	646586
1731022500	14.28	0	0.04	14.285	14.29	14.27	2609289
1730936100	14.275	0.01	0.04	14.275	14.3	14.27	1686414
1730849700	14.27	-0.01	-0.07	14.285	14.29	14.27	1997853
1730763300	14.28	0.02	0.14	14.26	14.29	14.26	1954793
1730500500	14.26	0	0.00	14.27	14.27	14.26	1148429
1730414100	14.26	0	0.00	14.265	14.27	14.25	1518560
1730327700	14.26	0	0.00	14.245	14.27	14.245	761514
1730241300	14.26	0.01	0.07	14.255	14.26	14.24	1441983
1730154900	14.25	0	0.00	14.24	14.26	14.24	1781929
1729895700	14.25	0.01	0.07	14.24	14.25	14.24	806043
1729809300	14.24	0	0.00	14.245	14.25	14.24	1053909
1729722900	14.24	0.01	0.04	14.24	14.25	14.23	948043
1729636500	14.235	-0.01	-0.04	14.245	14.25	14.23	1189912
1729550100	14.24	-0.01	-0.07	14.22	14.26	14.22	1696737
1729290900	14.25	0.02	0.14	14.22	14.25	14.22	2381337
1729204500	14.23	0.03	0.21	14.22	14.23	14.22	1878570
1729118100	14.2	-0.03	-0.21	14.23	14.24	14.2	1448217
1729031700	14.23	0.03	0.21	14.21	14.23	14.2	2797486
1728945300	14.2	-0.01	-0.07	14.21	14.225	14.2	1077637
1728686100	14.21	-0.01	-0.07	14.21	14.22	14.2	999228
1728599700	14.22	-0.01	-0.07	14.225	14.23	14.21	1145680
1728513300	14.23	0.02	0.14	14.22	14.2375	14.2	2041283
1728426900	14.21	0.01	0.07	14.21	14.24	14.2	1324296
1728340500	14.2	0.01	0.07	14.21	14.21	14.195	1058417
1728081300	14.19	0.01	0.07	14.195	14.21	14.18	6674274
1727994900	14.18	-0.01	-0.07	14.18	14.19	14.175	2146679

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

R1 RCM Inc (RCM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

R1 RCM Inc (RCM) Historical

R1 RCM Inc (RCM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free