R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.37	2.40	2.37	2.39	2.39	1.27%	981,411
Aug 13, 2025	2.37	2.38	2.34	2.36	2.36	-	1,803,091
Aug 12, 2025	2.35	2.37	2.35	2.36	2.36	0.43%	1,034,303
Aug 11, 2025	2.34	2.35	2.34	2.35	2.35	-0.42%	2,390,108
Aug 8, 2025	2.33	2.36	2.32	2.36	2.36	0.43%	1,659,797
Aug 7, 2025	2.34	2.36	2.33	2.35	2.35	0.43%	2,164,953
Aug 6, 2025	2.34	2.36	2.32	2.34	2.34	-	3,478,249
Aug 5, 2025	2.36	2.37	2.34	2.34	2.34	0.43%	1,732,749
Aug 4, 2025	2.32	2.34	2.32	2.33	2.33	-	1,818,825
Aug 1, 2025	2.33	2.35	2.32	2.33	2.33	-0.43%	1,892,515
Jul 31, 2025	2.31	2.36	2.31	2.34	2.34	-	2,925,068
Jul 30, 2025	2.28	2.34	2.27	2.34	2.34	2.63%	4,496,662
Jul 29, 2025	2.27	2.29	2.27	2.28	2.28	0.44%	1,976,367
Jul 28, 2025	2.26	2.28	2.26	2.27	2.27	0.44%	1,786,334
Jul 25, 2025	2.28	2.28	2.25	2.26	2.26	0.44%	1,609,863
Jul 24, 2025	2.27	2.27	2.25	2.25	2.25	-1.32%	2,205,177
Jul 23, 2025	2.28	2.28	2.25	2.28	2.28	0.44%	1,666,217
Jul 22, 2025	2.26	2.28	2.25	2.27	2.27	0.44%	1,442,750
Jul 21, 2025	2.27	2.28	2.24	2.26	2.26	-1.31%	2,226,185
Jul 18, 2025	2.30	2.30	2.27	2.29	2.29	-	1,366,995
Jul 17, 2025	2.27	2.29	2.26	2.29	2.29	1.78%	2,529,140
Jul 16, 2025	2.25	2.31	2.23	2.25	2.25	-0.88%	3,966,157
Jul 15, 2025	2.27	2.27	2.24	2.27	2.27	0.89%	1,537,363
Jul 14, 2025	2.24	2.26	2.23	2.25	2.25	-	1,561,502
Jul 11, 2025	2.27	2.27	2.22	2.25	2.25	-0.44%	2,403,729
Jul 10, 2025	2.27	2.27	2.25	2.26	2.26	0.89%	1,790,738
Jul 9, 2025	2.25	2.25	2.23	2.24	2.24	-0.88%	2,602,430
Jul 8, 2025	2.28	2.28	2.24	2.26	2.26	-0.88%	2,384,267
Jul 7, 2025	2.29	2.29	2.27	2.28	2.28	-	1,397,740
Jul 4, 2025	2.29	2.29	2.27	2.28	2.28	0.44%	2,064,974
Jul 3, 2025	2.28	2.29	2.25	2.27	2.27	-0.44%	2,546,906
Jul 2, 2025	2.26	2.29	2.26	2.28	2.28	1.33%	3,047,208
Jul 1, 2025	2.22	2.27	2.21	2.25	2.25	2.27%	5,568,789
Jun 30, 2025	2.22	2.23	2.19	2.20	2.20	-0.45%	3,788,400
Jun 27, 2025	2.23	2.24	2.20	2.21	2.21	-3.07%	5,910,387
Jun 26, 2025	2.30	2.34	2.25	2.28	2.21	-1.30%	5,045,963
Jun 25, 2025	2.32	2.34	2.29	2.31	2.24	-	7,308,807
Jun 24, 2025	2.37	2.37	2.31	2.31	2.24	-1.70%	4,436,708
Jun 23, 2025	2.36	2.38	2.32	2.35	2.28	-0.42%	6,005,168
Jun 20, 2025	2.38	2.40	2.36	2.36	2.29	-1.67%	27,292,596
Jun 19, 2025	2.41	2.43	2.36	2.40	2.33	1.27%	4,722,822
Jun 18, 2025	2.42	2.42	2.35	2.37	2.30	-1.66%	3,125,794
Jun 17, 2025	2.40	2.42	2.39	2.41	2.34	-0.41%	3,454,239
Jun 16, 2025	2.42	2.42	2.39	2.42	2.35	0.83%	3,861,501
Jun 13, 2025	2.40	2.42	2.39	2.40	2.33	-	2,102,729
Jun 12, 2025	2.41	2.42	2.39	2.40	2.33	-	4,023,534
Jun 11, 2025	2.39	2.43	2.38	2.40	2.33	0.42%	6,317,034
Jun 10, 2025	2.39	2.40	2.37	2.39	2.32	-	2,214,803
Jun 6, 2025	2.39	2.41	2.39	2.39	2.32	-0.83%	2,804,211
Jun 5, 2025	2.39	2.41	2.38	2.41	2.34	-	2,031,029