R1 RCM Inc (RCM) Historical Stock Data
11.53 ↓0.31 (-2.62%)
As of April 25, 2024, 9:42am EST.
Historical Data
In the past 30 trading days, RCM is down -0.44% a day on average. There have been 8 days where R1 RCM Inc closed green and 22 days where RCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.71 | 11.84 | ↑$0.13 (1.11%) | 11.62 | 12.02 | 1.67M |
| 2024-04-23 | 11.94 | 11.75 | ↓$0.19 (-1.59%) | 11.70 | 12.05 | 1.91M |
| 2024-04-22 | 12.08 | 11.91 | ↓$0.17 (-1.41%) | 11.88 | 12.08 | 1.13M |
| 2024-04-19 | 11.92 | 11.99 | ↑$0.07 (0.59%) | 11.82 | 12.06 | 1.95M |
| 2024-04-18 | 12.12 | 12.02 | ↓$0.10 (-0.83%) | 12.01 | 12.20 | 1.62M |
| 2024-04-17 | 12.27 | 12.15 | ↓$0.12 (-0.98%) | 12.14 | 12.37 | 1.25M |
| 2024-04-16 | 12.31 | 12.21 | ↓$0.10 (-0.81%) | 12.12 | 12.33 | 2.12M |
| 2024-04-15 | 12.50 | 12.33 | ↓$0.17 (-1.36%) | 12.19 | 12.52 | 2.22M |
| 2024-04-12 | 12.64 | 12.47 | ↓$0.17 (-1.34%) | 12.31 | 12.75 | 1.90M |
| 2024-04-11 | 12.79 | 12.78 | ↓$0.01 (-0.08%) | 12.59 | 12.81 | 1.40M |
| 2024-04-10 | 12.49 | 12.70 | ↑$0.21 (1.68%) | 12.47 | 12.77 | 1.79M |
| 2024-04-09 | 12.73 | 12.87 | ↑$0.14 (1.10%) | 12.73 | 13.14 | 2.36M |
| 2024-04-08 | 12.51 | 12.77 | ↑$0.26 (2.08%) | 12.51 | 12.89 | 1.36M |
| 2024-04-05 | 12.53 | 12.47 | ↓$0.06 (-0.48%) | 12.45 | 12.71 | 1.45M |
| 2024-04-04 | 12.79 | 12.62 | ↓$0.17 (-1.33%) | 12.57 | 12.83 | 1.71M |
| 2024-04-03 | 12.55 | 12.67 | ↑$0.12 (0.96%) | 12.49 | 12.90 | 2.52M |
| 2024-04-02 | 12.36 | 12.61 | ↑$0.25 (2.02%) | 12.25 | 12.82 | 4.20M |
| 2024-04-01 | 12.91 | 12.56 | ↓$0.35 (-2.71%) | 12.52 | 13.01 | 2.52M |
| 2024-03-28 | 13.01 | 12.88 | ↓$0.13 (-1.00%) | 12.83 | 13.31 | 3.78M |
| 2024-03-27 | 13.13 | 13.00 | ↓$0.13 (-0.99%) | 12.88 | 13.21 | 2.16M |
| 2024-03-26 | 13.13 | 13.00 | ↓$0.13 (-0.99%) | 12.96 | 13.27 | 2.60M |
| 2024-03-25 | 13.19 | 13.06 | ↓$0.13 (-0.99%) | 13.01 | 13.30 | 2.73M |
| 2024-03-22 | 13.15 | 13.00 | ↓$0.15 (-1.14%) | 12.81 | 13.20 | 2.99M |
| 2024-03-21 | 13.14 | 13.10 | ↓$0.04 (-0.30%) | 13.09 | 13.34 | 2.13M |
| 2024-03-20 | 13.18 | 13.15 | ↓$0.03 (-0.23%) | 13.00 | 13.41 | 3.30M |
| 2024-03-19 | 12.90 | 13.09 | ↑$0.19 (1.47%) | 12.78 | 13.18 | 4.37M |
| 2024-03-18 | 13.52 | 13.17 | ↓$0.35 (-2.59%) | 13.16 | 13.52 | 1.84M |
| 2024-03-15 | 13.63 | 13.52 | ↓$0.11 (-0.81%) | 13.35 | 13.72 | 3.90M |
| 2024-03-14 | 13.95 | 13.67 | ↓$0.28 (-2.01%) | 13.54 | 13.98 | 2.79M |
| 2024-03-13 | 14.00 | 13.95 | ↓$0.05 (-0.36%) | 13.89 | 14.11 | 3.06M |
Create an account or log in to view more rows.
$RCM let’s go baby!
$RCM LFFGG
$RCM peak frustration
$RCM I don't know shit
but I know I'm holdin till I at least triple up
$RCM nice
$RCM Buy it up so it crashes harder in the next two trading days
$RCM why spike ?
$RCM what time we going green?
$RCM Love this stock.
Light taps
$RCM Hedgies
we aren't going anywhere!