R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.43	0.46	0.43	0.46	0.46	0.53%	640
Jul 30, 2025	0.44	0.46	0.44	0.46	0.46	-2.13%	6,436
Jul 29, 2025	0.47	0.47	0.47	0.47	0.47	-	10
Jul 28, 2025	0.47	0.47	0.47	0.47	0.47	-	12
Jul 25, 2025	0.52	0.52	0.47	0.47	0.47	-7.84%	18,258
Jul 24, 2025	0.51	0.51	0.51	0.51	0.51	-	38
Jul 23, 2025	0.50	0.53	0.49	0.51	0.51	8.51%	17,334
Jul 22, 2025	0.45	0.47	0.45	0.47	0.47	-	3,235
Jul 21, 2025	0.50	0.50	0.47	0.47	0.47	11.90%	10,250
Jul 18, 2025	0.42	0.42	0.42	0.42	0.42	-12.95%	150
Jul 17, 2025	0.44	0.49	0.44	0.48	0.48	17.68%	14,162
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jul 15, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	157
Jul 14, 2025	0.42	0.45	0.36	0.42	0.42	-5.75%	28,106
Jul 11, 2025	0.41	0.45	0.41	0.45	0.45	14.26%	47,403
Jul 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 9, 2025	0.39	0.39	0.39	0.39	0.39	-10.55%	7,588
Jul 8, 2025	0.46	0.47	0.44	0.44	0.44	7.26%	32,331
Jul 7, 2025	0.41	0.41	0.41	0.41	0.41	-	44
Jul 3, 2025	0.41	0.41	0.41	0.41	0.41	-	27
Jul 2, 2025	0.41	0.41	0.41	0.41	0.41	4.23%	1,352
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	-	4
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	-	3
Jun 27, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	444
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	156
Jun 25, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 24, 2025	0.39	0.39	0.39	0.39	0.39	-	608
Jun 23, 2025	0.39	0.39	0.39	0.39	0.39	-6.59%	2,472
Jun 20, 2025	0.40	0.42	0.40	0.42	0.42	-2.60%	590
Jun 18, 2025	0.44	0.44	0.41	0.43	0.43	-2.58%	38,275
Jun 17, 2025	0.44	0.44	0.44	0.44	0.44	4.27%	320
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 13, 2025	0.42	0.42	0.42	0.42	0.42	-6.22%	1,471
Jun 12, 2025	0.45	0.45	0.45	0.45	0.45	-	7
Jun 11, 2025	0.50	0.50	0.42	0.45	0.45	-1.75%	3,775
Jun 10, 2025	0.45	0.46	0.44	0.46	0.46	6.51%	901
Jun 9, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	4,655
Jun 6, 2025	0.45	0.45	0.45	0.45	0.45	-13.13%	5,019
Jun 5, 2025	0.45	0.52	0.45	0.52	0.52	15.11%	345
Jun 4, 2025	0.45	0.45	0.45	0.45	0.45	-	9
Jun 3, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	5,117
Jun 2, 2025	0.42	0.44	0.42	0.44	0.44	7.32%	16,335
May 30, 2025	0.41	0.41	0.41	0.41	0.41	13.89%	401
May 29, 2025	0.36	0.36	0.36	0.36	0.36	-	60
May 28, 2025	0.37	0.37	0.36	0.36	0.36	5.88%	1,160
May 27, 2025	0.34	0.34	0.34	0.34	0.34	-5.56%	644
May 23, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 22, 2025	0.36	0.36	0.36	0.36	0.36	-	100
May 21, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	485
May 20, 2025	0.35	0.35	0.35	0.35	0.35	-11.39%	208