R1 RCM Inc (RCM) Historical Stock Data
14.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCM is up 0.02% a day on average. There have been 22 days where R1 RCM Inc closed green and 8 days where RCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 14.30 | 14.31 | ↑$0.01 (0.07%) | 14.30 | 14.32 | 13.78M |
| 2024-11-15 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.29 | 14.31 | 17.44M |
| 2024-11-14 | 14.30 | 14.30 | ↑$0.00 (0.00%) | 14.29 | 14.31 | 11.36M |
| 2024-11-13 | 14.29 | 14.30 | ↑$0.01 (0.07%) | 14.29 | 14.30 | 1.67M |
| 2024-11-12 | 14.28 | 14.29 | ↑$0.01 (0.07%) | 14.28 | 14.29 | 564.23K |
| 2024-11-11 | 14.29 | 14.29 | ↑$0.00 (0.00%) | 14.28 | 14.29 | 1.11M |
| 2024-11-08 | 14.29 | 14.28 | ↓$0.01 (-0.07%) | 14.28 | 14.29 | 649.90K |
| 2024-11-07 | 14.28 | 14.28 | ↑$0.00 (0.00%) | 14.27 | 14.29 | 2.61M |
| 2024-11-06 | 14.27 | 14.27 | ↑$0.00 (0.00%) | 14.27 | 14.30 | 1.85M |
| 2024-11-05 | 14.29 | 14.27 | ↓$0.02 (-0.14%) | 14.27 | 14.29 | 2M |
| 2024-11-04 | 14.26 | 14.28 | ↑$0.02 (0.14%) | 14.26 | 14.29 | 2M |
| 2024-11-01 | 14.27 | 14.26 | ↓$0.01 (-0.07%) | 14.26 | 14.27 | 1.17M |
| 2024-10-31 | 14.27 | 14.26 | ↓$0.01 (-0.07%) | 14.25 | 14.27 | 1.52M |
| 2024-10-30 | 14.25 | 14.26 | ↑$0.01 (0.07%) | 14.24 | 14.27 | 782.77K |
| 2024-10-29 | 14.24 | 14.25 | ↑$0.01 (0.07%) | 14.24 | 14.26 | 1.48M |
| 2024-10-28 | 14.24 | 14.25 | ↑$0.01 (0.07%) | 14.24 | 14.26 | 1.80M |
| 2024-10-25 | 14.24 | 14.25 | ↑$0.01 (0.07%) | 14.24 | 14.25 | 806.04K |
| 2024-10-24 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.24 | 14.25 | 1.08M |
| 2024-10-23 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.23 | 14.25 | 0.95M |
| 2024-10-22 | 14.24 | 14.24 | ↓$0.01 (-0.04%) | 14.23 | 14.25 | 1.20M |
| 2024-10-21 | 14.22 | 14.24 | ↑$0.02 (0.14%) | 14.22 | 14.26 | 1.70M |
| 2024-10-18 | 14.22 | 14.25 | ↑$0.03 (0.21%) | 14.22 | 14.25 | 2.38M |
| 2024-10-17 | 14.22 | 14.23 | ↑$0.01 (0.07%) | 14.22 | 14.23 | 1.88M |
| 2024-10-16 | 14.23 | 14.20 | ↓$0.03 (-0.21%) | 14.20 | 14.24 | 1.45M |
| 2024-10-15 | 14.21 | 14.23 | ↑$0.02 (0.14%) | 14.20 | 14.23 | 2.80M |
| 2024-10-14 | 14.21 | 14.20 | ↓$0.01 (-0.07%) | 14.20 | 14.23 | 1.08M |
| 2024-10-11 | 14.21 | 14.21 | ↑$0.00 (0.00%) | 14.20 | 14.22 | 1M |
| 2024-10-10 | 14.23 | 14.22 | ↓$0.01 (-0.07%) | 14.21 | 14.23 | 1.16M |
| 2024-10-09 | 14.22 | 14.23 | ↑$0.01 (0.07%) | 14.20 | 14.24 | 2.04M |
| 2024-10-08 | 14.21 | 14.21 | ↑$0.00 (0.00%) | 14.20 | 14.24 | 1.42M |
Create an account or log in to view more rows.
$RCM has just been halted from trading.
$RCM bull trap confirmed
$RCM Free money indeed??
$RCM has just been halted from trading.
$RCM trash
$RCM let's gooooooo
$RCM BUY BUY BUY BUY
$RCM buy
$RCM the time is near
$RCM let’s go baby!