R1 RCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.30	0.28	0.28	0.28	-1.05%	12,358
Jul 31, 2025	0.26	0.29	0.26	0.29	0.29	-0.66%	14,952
Jul 30, 2025	0.28	0.29	0.28	0.29	0.29	-0.52%	3,916
Jul 29, 2025	0.30	0.30	0.28	0.29	0.29	0.70%	42,519
Jul 28, 2025	0.29	0.30	0.28	0.29	0.29	-2.87%	28,360
Jul 25, 2025	0.30	0.30	0.29	0.30	0.30	-1.33%	12,563
Jul 24, 2025	0.31	0.31	0.29	0.30	0.30	-	13,501
Jul 23, 2025	0.30	0.31	0.30	0.30	0.30	-5.45%	40,021
Jul 22, 2025	0.32	0.32	0.31	0.32	0.32	-0.44%	53,395
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	-1.79%	11,634
Jul 18, 2025	0.33	0.33	0.32	0.32	0.32	1.49%	7,521
Jul 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.49%	36,346
Jul 16, 2025	0.33	0.33	0.32	0.32	0.32	1.11%	7,651
Jul 15, 2025	0.34	0.35	0.32	0.32	0.32	-2.73%	34,394
Jul 14, 2025	0.33	0.33	0.32	0.33	0.33	-1.30%	18,171
Jul 11, 2025	0.33	0.34	0.33	0.33	0.33	-0.93%	10,987
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-3.43%	10,552
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	1.19%	125
Jul 8, 2025	0.35	0.35	0.34	0.35	0.35	-2.54%	7,332
Jul 7, 2025	0.35	0.36	0.33	0.35	0.35	3.96%	15,194
Jul 3, 2025	0.33	0.35	0.33	0.34	0.34	2.37%	13,110
Jul 2, 2025	0.35	0.35	0.33	0.33	0.33	-	16,173
Jul 1, 2025	0.33	0.34	0.33	0.33	0.33	0.91%	3,817
Jun 30, 2025	0.36	0.36	0.32	0.33	0.33	0.76%	22,971
Jun 27, 2025	0.34	0.34	0.32	0.33	0.33	-1.74%	18,150
Jun 26, 2025	0.33	0.34	0.32	0.33	0.33	0.46%	9,752
Jun 25, 2025	0.33	0.34	0.33	0.33	0.33	1.77%	20,787
Jun 24, 2025	0.34	0.34	0.32	0.33	0.33	-5.45%	26,253
Jun 23, 2025	0.36	0.36	0.34	0.34	0.34	-1.65%	9,559
Jun 20, 2025	0.36	0.36	0.35	0.35	0.35	0.69%	10,065
Jun 18, 2025	0.34	0.35	0.34	0.35	0.35	0.57%	24,235
Jun 17, 2025	0.36	0.36	0.34	0.35	0.35	-1.44%	1,213
Jun 16, 2025	0.34	0.35	0.34	0.35	0.35	2.02%	8,451
Jun 13, 2025	0.34	0.36	0.34	0.34	0.34	-4.35%	2,477
Jun 12, 2025	0.34	0.36	0.34	0.36	0.36	0.84%	18,171
Jun 11, 2025	0.36	0.37	0.35	0.36	0.36	-4.95%	10,858
Jun 10, 2025	0.37	0.38	0.37	0.38	0.38	2.34%	1,803
Jun 9, 2025	0.35	0.37	0.35	0.37	0.37	-0.56%	4,640
Jun 6, 2025	0.40	0.40	0.37	0.37	0.37	-1.35%	410
Jun 5, 2025	0.38	0.39	0.37	0.37	0.37	-3.43%	4,073
Jun 4, 2025	0.37	0.39	0.35	0.39	0.39	0.06%	8,678
Jun 3, 2025	0.35	0.39	0.35	0.39	0.39	0.49%	17,434
Jun 2, 2025	0.40	0.40	0.37	0.39	0.39	-1.96%	8,995
May 30, 2025	0.40	0.40	0.39	0.39	0.39	0.77%	29,870
May 29, 2025	0.37	0.41	0.35	0.39	0.39	15.69%	22,916
May 28, 2025	0.34	0.34	0.33	0.34	0.34	0.93%	3,534
May 27, 2025	0.32	0.34	0.32	0.33	0.33	2.20%	17,181
May 23, 2025	0.33	0.33	0.33	0.33	0.33	-0.53%	454
May 22, 2025	0.33	0.34	0.33	0.33	0.33	-4.77%	11,361
May 21, 2025	0.34	0.36	0.34	0.35	0.35	5.83%	1,982