R1 RCM Inc. (RCM)
14.31
0.00 (0.00%)
Inactive · Last trade price
on Nov 18, 2024
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Nov 18, 2024 | 14.30 | 14.32 | 14.30 | 14.31 | 14.31 | 0.07% | 13,784,869 |
| Nov 15, 2024 | 14.30 | 14.31 | 14.29 | 14.30 | 14.30 | - | 17,439,510 |
| Nov 14, 2024 | 14.30 | 14.31 | 14.29 | 14.30 | 14.30 | - | 11,355,268 |
| Nov 13, 2024 | 14.29 | 14.30 | 14.29 | 14.30 | 14.30 | 0.07% | 1,673,986 |
| Nov 12, 2024 | 14.28 | 14.29 | 14.28 | 14.29 | 14.29 | - | 564,229 |
| Nov 11, 2024 | 14.29 | 14.29 | 14.28 | 14.29 | 14.29 | 0.07% | 1,111,783 |
| Nov 8, 2024 | 14.29 | 14.29 | 14.28 | 14.28 | 14.28 | - | 649,898 |
| Nov 7, 2024 | 14.28 | 14.29 | 14.27 | 14.28 | 14.28 | 0.07% | 2,613,925 |
| Nov 6, 2024 | 14.27 | 14.30 | 14.27 | 14.27 | 14.27 | - | 1,849,604 |
| Nov 5, 2024 | 14.29 | 14.29 | 14.27 | 14.27 | 14.27 | -0.07% | 2,004,304 |
| Nov 4, 2024 | 14.26 | 14.29 | 14.26 | 14.28 | 14.28 | 0.14% | 1,997,833 |
| Nov 1, 2024 | 14.27 | 14.27 | 14.26 | 14.26 | 14.26 | - | 1,170,107 |
| Oct 31, 2024 | 14.27 | 14.27 | 14.25 | 14.26 | 14.26 | - | 1,523,290 |
| Oct 30, 2024 | 14.25 | 14.27 | 14.24 | 14.26 | 14.26 | 0.07% | 782,771 |
| Oct 29, 2024 | 14.24 | 14.26 | 14.24 | 14.25 | 14.25 | - | 1,482,637 |
| Oct 28, 2024 | 14.24 | 14.26 | 14.24 | 14.25 | 14.25 | - | 1,799,707 |
| Oct 25, 2024 | 14.24 | 14.25 | 14.24 | 14.25 | 14.25 | 0.07% | 806,043 |
| Oct 24, 2024 | 14.24 | 14.25 | 14.24 | 14.24 | 14.24 | - | 1,076,529 |
| Oct 23, 2024 | 14.24 | 14.25 | 14.23 | 14.24 | 14.24 | 0.04% | 952,861 |
| Oct 22, 2024 | 14.24 | 14.25 | 14.23 | 14.24 | 14.24 | -0.04% | 1,201,071 |
| Oct 21, 2024 | 14.22 | 14.26 | 14.22 | 14.24 | 14.24 | -0.07% | 1,696,737 |
| Oct 18, 2024 | 14.22 | 14.25 | 14.22 | 14.25 | 14.25 | 0.14% | 2,381,337 |
| Oct 17, 2024 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 0.21% | 1,878,570 |
| Oct 16, 2024 | 14.23 | 14.24 | 14.20 | 14.20 | 14.20 | -0.21% | 1,448,217 |
| Oct 15, 2024 | 14.21 | 14.23 | 14.20 | 14.23 | 14.23 | 0.21% | 2,797,661 |
| Oct 14, 2024 | 14.21 | 14.23 | 14.20 | 14.20 | 14.20 | -0.07% | 1,077,638 |
| Oct 11, 2024 | 14.21 | 14.22 | 14.20 | 14.21 | 14.21 | -0.07% | 1,001,327 |
| Oct 10, 2024 | 14.23 | 14.23 | 14.21 | 14.22 | 14.22 | -0.07% | 1,161,339 |
| Oct 9, 2024 | 14.22 | 14.24 | 14.20 | 14.23 | 14.23 | 0.14% | 2,041,283 |
| Oct 8, 2024 | 14.21 | 14.24 | 14.20 | 14.21 | 14.21 | 0.07% | 1,418,310 |
| Oct 7, 2024 | 14.21 | 14.21 | 14.20 | 14.20 | 14.20 | 0.07% | 1,069,038 |
| Oct 4, 2024 | 14.19 | 14.21 | 14.18 | 14.19 | 14.19 | 0.07% | 6,696,301 |
| Oct 3, 2024 | 14.18 | 14.20 | 14.18 | 14.18 | 14.18 | -0.07% | 2,150,275 |
| Oct 2, 2024 | 14.19 | 14.21 | 14.17 | 14.19 | 14.19 | 0.07% | 2,640,633 |
| Oct 1, 2024 | 14.17 | 14.19 | 14.16 | 14.18 | 14.18 | 0.07% | 3,363,040 |
| Sep 30, 2024 | 14.17 | 14.18 | 14.16 | 14.17 | 14.17 | - | 1,713,982 |
| Sep 27, 2024 | 14.17 | 14.18 | 14.15 | 14.17 | 14.17 | - | 1,313,130 |
| Sep 26, 2024 | 14.16 | 14.18 | 14.14 | 14.17 | 14.17 | 0.14% | 1,528,387 |
| Sep 25, 2024 | 14.16 | 14.17 | 14.15 | 14.15 | 14.15 | - | 1,445,907 |
| Sep 24, 2024 | 14.14 | 14.16 | 14.13 | 14.15 | 14.15 | 0.14% | 2,849,283 |
| Sep 23, 2024 | 14.16 | 14.18 | 14.12 | 14.13 | 14.13 | -0.21% | 2,444,165 |
| Sep 20, 2024 | 14.14 | 14.18 | 14.11 | 14.16 | 14.16 | 0.07% | 10,162,209 |
| Sep 19, 2024 | 14.19 | 14.19 | 14.14 | 14.15 | 14.15 | -0.21% | 3,489,388 |
| Sep 18, 2024 | 14.17 | 14.18 | 14.15 | 14.18 | 14.18 | 0.14% | 2,839,825 |
| Sep 17, 2024 | 14.18 | 14.18 | 14.15 | 14.16 | 14.16 | -0.14% | 1,611,042 |
| Sep 16, 2024 | 14.13 | 14.19 | 14.13 | 14.18 | 14.18 | 0.42% | 4,512,942 |
| Sep 13, 2024 | 14.11 | 14.13 | 14.11 | 14.12 | 14.12 | - | 1,480,629 |
| Sep 12, 2024 | 14.10 | 14.13 | 14.10 | 14.12 | 14.12 | - | 1,356,819 |
| Sep 11, 2024 | 14.12 | 14.12 | 14.08 | 14.12 | 14.12 | 0.14% | 2,101,530 |