Skip to main content
R1 RCM Inc. (RCM)
NASDAQ: RCM · Real-Time Price · USD
14.30
+0.01 (0.07%)
Nov 13, 2024, 4:00 PM EST - Market closed

R1 RCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202414.2914.3014.2914.3014.300.07%1,673,776
Nov 12, 202414.2814.2914.2814.2914.29-564,229
Nov 11, 202414.2914.2914.2814.2914.290.07%1,111,783
Nov 8, 202414.2914.2914.2814.2814.28-649,898
Nov 7, 202414.2814.2914.2714.2814.280.07%2,613,925
Nov 6, 202414.2714.3014.2714.2714.27-1,849,604
Nov 5, 202414.2914.2914.2714.2714.27-0.07%2,004,304
Nov 4, 202414.2614.2914.2614.2814.280.14%1,997,833
Nov 1, 202414.2714.2714.2614.2614.26-1,170,107
Oct 31, 202414.2714.2714.2514.2614.26-1,523,290
Oct 30, 202414.2514.2714.2414.2614.260.07%782,771
Oct 29, 202414.2414.2614.2414.2514.25-1,482,637
Oct 28, 202414.2414.2614.2414.2514.25-1,799,707
Oct 25, 202414.2414.2514.2414.2514.250.07%806,043
Oct 24, 202414.2414.2514.2414.2414.24-1,076,529
Oct 23, 202414.2414.2514.2314.2414.240.04%952,861
Oct 22, 202414.2414.2514.2314.2414.24-0.04%1,201,071
Oct 21, 202414.2214.2614.2214.2414.24-0.07%1,696,737
Oct 18, 202414.2214.2514.2214.2514.250.14%2,381,337
Oct 17, 202414.2214.2314.2214.2314.230.21%1,878,570
Oct 16, 202414.2314.2414.2014.2014.20-0.21%1,448,217
Oct 15, 202414.2114.2314.2014.2314.230.21%2,797,661
Oct 14, 202414.2114.2314.2014.2014.20-0.07%1,077,638
Oct 11, 202414.2114.2214.2014.2114.21-0.07%1,001,327
Oct 10, 202414.2314.2314.2114.2214.22-0.07%1,161,339
Oct 9, 202414.2214.2414.2014.2314.230.14%2,041,283
Oct 8, 202414.2114.2414.2014.2114.210.07%1,418,310
Oct 7, 202414.2114.2114.2014.2014.200.07%1,069,038
Oct 4, 202414.1914.2114.1814.1914.190.07%6,696,301
Oct 3, 202414.1814.2014.1814.1814.18-0.07%2,150,275
Oct 2, 202414.1914.2114.1714.1914.190.07%2,640,633
Oct 1, 202414.1714.1914.1614.1814.180.07%3,363,040
Sep 30, 202414.1714.1814.1614.1714.17-1,713,982
Sep 27, 202414.1714.1814.1514.1714.17-1,313,130
Sep 26, 202414.1614.1814.1414.1714.170.14%1,528,387
Sep 25, 202414.1614.1714.1514.1514.15-1,445,907
Sep 24, 202414.1414.1614.1314.1514.150.14%2,849,283
Sep 23, 202414.1614.1814.1214.1314.13-0.21%2,444,165
Sep 20, 202414.1414.1814.1114.1614.160.07%10,162,209
Sep 19, 202414.1914.1914.1414.1514.15-0.21%3,489,388
Sep 18, 202414.1714.1814.1514.1814.180.14%2,839,825
Sep 17, 202414.1814.1814.1514.1614.16-0.14%1,611,042
Sep 16, 202414.1314.1914.1314.1814.180.42%4,512,942
Sep 13, 202414.1114.1314.1114.1214.12-1,480,629
Sep 12, 202414.1014.1314.1014.1214.12-1,356,819
Sep 11, 202414.1214.1214.0814.1214.120.14%2,101,530
Sep 10, 202414.0614.1114.0414.1014.100.43%4,934,451
Sep 9, 202414.0714.0814.0414.0414.04-0.21%3,064,857
Sep 6, 202414.0814.0914.0614.0714.07-0.07%4,515,737
Sep 5, 202414.0914.0914.0714.0814.080.07%1,232,174
Sep 4, 202414.0914.1114.0714.0714.07-0.14%2,175,914
Sep 3, 202414.1114.1314.0714.0914.09-0.14%3,345,224
Aug 30, 202414.0714.1214.0714.1114.110.21%1,733,121
Aug 29, 202414.0714.1014.0514.0814.080.14%2,562,524
Aug 28, 202414.0614.0714.0514.0614.06-1,179,174
Aug 27, 202414.0414.0714.0414.0614.060.14%2,239,134
Aug 26, 202414.0614.0614.0314.0414.04-2,986,329
Aug 23, 202414.0814.0914.0314.0414.04-0.28%3,249,543
Aug 22, 202414.0614.0814.0514.0814.080.14%4,881,130
Aug 21, 202414.0514.0614.0114.0614.060.29%3,642,408
Aug 20, 202414.0314.0614.0014.0214.02-0.14%3,015,361
Aug 19, 202413.9914.0513.9914.0414.040.36%3,241,561
Aug 16, 202413.9714.0013.9713.9913.990.14%3,700,598
Aug 15, 202413.9814.0013.9613.9713.97-3,322,548
Aug 14, 202413.9813.9913.9613.9713.97-0.07%6,144,583
Aug 13, 202413.9714.0013.9713.9813.980.22%5,817,844
Aug 12, 202414.0014.0113.9513.9513.95-0.29%5,322,886
Aug 9, 202413.9914.0013.9513.9913.990.14%6,512,742
Aug 8, 202413.9813.9913.9613.9713.970.07%8,727,360
Aug 7, 202413.9714.0313.9513.9613.960.07%6,803,631
Aug 6, 202413.9914.0313.9413.9513.95-5,893,817
Aug 5, 202413.8913.9813.8513.9513.95-0.71%16,378,303
Aug 2, 202414.1114.1414.0214.0514.05-0.57%13,834,760
Aug 1, 202414.0514.1713.9714.1314.139.70%80,155,176
Jul 31, 202412.9313.0212.7712.8812.88-0.16%1,368,893
Jul 30, 202412.6612.9612.5612.9012.901.65%1,711,517
Jul 29, 202413.0413.0812.6712.6912.69-2.42%1,867,944
Jul 26, 202413.0013.0912.8713.0113.010.66%1,707,018
Jul 25, 202413.0413.1812.8712.9212.92-1.75%1,620,408
Jul 24, 202413.4613.4713.0613.1513.15-2.08%2,562,698
Jul 23, 202413.2713.4913.2513.4313.430.90%1,951,445
Jul 22, 202413.3413.4513.2113.3113.310.15%2,406,797
Jul 19, 202413.2513.3013.0013.2913.293.50%3,323,203
Jul 18, 202412.9713.0812.8212.8412.84-1.46%1,359,751
Jul 17, 202413.0013.0712.9113.0313.03-1,760,452
Jul 16, 202412.8813.0612.7813.0313.031.88%2,235,632
Jul 15, 202412.5912.8412.5912.7912.791.43%2,470,429
Jul 12, 202412.4812.7212.3912.6112.610.96%2,541,896
Jul 11, 202412.9112.9512.4912.4912.49-3.33%5,688,402
Jul 10, 202412.9613.0012.8312.9212.92-0.15%1,980,421
Jul 9, 202412.7613.0312.6912.9412.942.21%3,876,136
Jul 8, 202412.6212.8212.4512.6612.6615.62%12,011,670
Jul 5, 202411.1311.1510.8910.9510.95-1.62%1,914,615
Jul 3, 202410.9311.2210.8911.1311.132.11%3,151,411
Jul 2, 202411.2411.2610.5810.9010.90-13.22%12,225,365
Jul 1, 202412.6512.7512.4112.5612.56-2,336,355
Jun 28, 202412.5012.6612.4712.5612.560.48%2,679,122
Jun 27, 202412.5812.7012.4212.5012.50-0.71%1,897,436
Jun 26, 202412.5212.6012.4312.5912.590.48%885,271
Jun 25, 202412.4912.5612.3612.5312.530.32%1,359,269