UK markets closed

R1 RCM Inc. (RCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.90+0.08 (+0.68%)
At close: 04:00PM EDT
11.90 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.7711.9411.6411.9011.901,460,262
25 Apr 202411.7212.0111.4911.8211.821,398,100
24 Apr 202411.7112.0211.6111.8411.841,671,700
23 Apr 202411.9412.0511.7011.7511.751,906,200
22 Apr 202412.0812.0811.8811.9111.911,134,500
19 Apr 202411.9212.0611.8111.9911.991,952,200
18 Apr 202412.1212.2012.0112.0212.021,621,000
17 Apr 202412.2712.3612.1412.1512.151,254,700
16 Apr 202412.3112.3312.1212.2112.212,121,600
15 Apr 202412.5012.5212.1912.3312.332,223,500
12 Apr 202412.6412.7512.3112.4712.471,901,800
11 Apr 202412.7912.8112.5912.7812.781,396,200
10 Apr 202412.4912.7712.4712.7012.701,786,300
09 Apr 202412.7313.1412.7312.8712.872,356,400
08 Apr 202412.5112.8912.5112.7712.771,355,700
05 Apr 202412.5312.7012.4412.4712.471,447,600
04 Apr 202412.7912.8312.5712.6212.621,709,400
03 Apr 202412.5512.9012.4912.6712.672,516,500
02 Apr 202412.3612.8212.2512.6112.614,199,200
01 Apr 202412.9113.0112.5212.5612.562,519,300
28 Mar 202413.0113.3112.8312.8812.883,780,100
27 Mar 202413.1313.2112.8813.0013.002,159,000
26 Mar 202413.1313.2712.9613.0013.002,602,700
25 Mar 202413.1913.3013.0113.0613.062,731,100
22 Mar 202413.1513.2012.8113.0013.002,987,400
21 Mar 202413.1413.3413.0913.1013.102,125,300
20 Mar 202413.1813.4112.9913.1513.153,298,000
19 Mar 202412.9013.1812.7813.0913.094,373,800
18 Mar 202413.5213.5213.1613.1713.171,841,800
15 Mar 202413.6313.7213.3513.5213.523,895,600
14 Mar 202413.9513.9813.5413.6713.672,792,200
13 Mar 202414.0014.1113.8913.9513.953,057,400
12 Mar 202414.0214.2013.9714.0414.042,841,100
11 Mar 202413.8914.1513.8614.0414.044,511,400
08 Mar 202414.2914.3213.8813.8813.882,251,300
07 Mar 202414.0714.4514.0414.1914.194,385,300
06 Mar 202414.0614.1713.9013.9313.932,606,200
05 Mar 202413.6514.0113.6313.9713.973,426,600
04 Mar 202413.7614.1113.7513.9913.996,021,400
01 Mar 202414.0714.3313.9814.0014.004,861,700
29 Feb 202414.4214.6513.9614.0514.055,027,400
28 Feb 202414.5014.9114.3114.3914.394,331,600
27 Feb 202414.3715.1214.2314.5814.5817,453,300
26 Feb 202414.0614.5913.7013.8913.8929,930,200
23 Feb 202411.0911.2610.9811.1011.106,895,800
22 Feb 202410.7111.3510.5611.1411.144,465,000
21 Feb 202410.6510.7610.5210.6810.683,106,400
20 Feb 202410.8110.8910.5910.7710.771,906,200
16 Feb 202411.0811.2110.8610.8710.873,232,100
15 Feb 202411.0811.3010.9611.1711.172,674,800
14 Feb 202410.6911.0710.5310.9910.993,314,600
13 Feb 202410.5010.8110.4010.5410.542,168,000
12 Feb 202410.3810.9010.3210.8910.892,015,300
09 Feb 202410.6310.7310.3810.4510.452,185,400
08 Feb 202410.3310.6010.2510.5710.571,547,600
07 Feb 202410.3110.6010.1110.3710.371,643,300
06 Feb 202410.6010.7110.3210.3510.351,732,200
05 Feb 202410.7410.7510.1710.5110.512,954,000
02 Feb 202410.6710.9010.4210.7910.792,828,700
01 Feb 202410.2610.9410.1910.7510.755,905,600
31 Jan 202410.2610.4710.1810.2410.242,734,100
30 Jan 202410.3810.5810.1510.2010.203,648,100
29 Jan 202410.3310.5210.1010.4610.462,248,900
26 Jan 202410.2210.5210.1510.3510.353,358,700
25 Jan 202410.6010.609.9810.1710.173,042,100
24 Jan 202410.5710.6310.1110.4510.453,862,000
23 Jan 202410.6910.7810.3510.4310.432,921,300
22 Jan 20249.9510.689.9510.5610.564,020,900
19 Jan 202410.0010.279.619.969.964,336,700
18 Jan 20249.5510.199.4810.0710.074,949,600
17 Jan 20249.259.899.259.439.436,001,500
16 Jan 20249.119.448.959.399.395,042,500
12 Jan 20249.149.278.879.259.255,545,300
11 Jan 20249.259.278.949.119.114,763,300
10 Jan 20249.209.359.039.309.304,461,200
09 Jan 20249.749.749.139.159.155,557,500
08 Jan 202410.0010.099.669.819.815,058,300
05 Jan 202410.0710.249.8510.1410.142,280,200
04 Jan 202410.0810.3610.0710.2510.253,466,800
03 Jan 202410.6110.619.9910.0710.072,734,300
02 Jan 202410.4710.9510.4110.6710.672,756,000
29 Dec 202310.6410.7010.5110.5710.572,310,000
28 Dec 202310.6810.8710.6410.7310.731,701,500
27 Dec 202310.6910.7710.5610.7010.701,858,800
26 Dec 202310.6110.7110.4710.6610.662,072,200
22 Dec 202310.5410.6910.4610.6410.642,894,000
21 Dec 202310.2310.5510.1410.5410.542,917,300
20 Dec 202310.5610.7110.0810.0810.084,705,300
19 Dec 202310.3210.5310.1910.4410.447,666,000
18 Dec 202310.4710.4710.1010.1310.134,271,900
15 Dec 202311.0911.3610.4110.4610.467,925,300
14 Dec 202311.0011.3510.5810.6910.696,215,000
13 Dec 20239.5510.739.5510.7310.736,694,500
12 Dec 202310.2110.369.7710.1210.129,958,300
11 Dec 202310.3910.399.8910.2010.205,258,600
08 Dec 202310.3510.6110.0610.4610.464,424,100
07 Dec 202311.1411.2310.3110.4010.405,968,600
06 Dec 202311.4212.1311.0911.1911.1912,801,900
05 Dec 202311.7111.7310.9510.9910.994,488,000
04 Dec 202310.8211.9410.7011.8011.804,167,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...