R1 RCM Inc Historical Data - RCM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
R1 RCM Inc (RCM)
R1 RCM Inc (RCM) Historical

R1 RCM Inc (RCM)

14.31

0.00

(0.00%)

Closed December 22 3:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	14.31	14.31	14.31	0	0	CS
4	0	0	14.31	14.31	14.31	0	0	CS
12	0.14	0.988002822865	14.17	14.32	14.15	1692003	14.26173204	CS
26	1.74	13.8424821002	12.57	14.32	10.575	3345640	13.80566773	CS
52	3.75	35.5113636364	10.56	15.12	8.87	3229224	12.96739188	CS
156	-9.8	-40.6470344255	24.11	27.86	6.71	2793369	14.29407633	CS
260	2.38	19.949706622	11.93	31.28	6.71	2133681	15.32147737	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734737700	14.31	0	0.00	14.31	14.31	14.31	0
1734651300	14.31	0	0.00	14.31	14.31	14.31	0
1734564900	14.31	0	0.00	14.31	14.31	14.31	0
1734478500	14.31	0	0.00	14.31	14.31	14.31	0
1734392100	14.31	0	0.00	14.31	14.31	14.31	0
1734132900	14.31	0	0.00	14.31	14.31	14.31	0
1734046500	14.31	0	0.00	14.31	14.31	14.31	0
1733960100	14.31	0	0.00	14.31	14.31	14.31	0
1733873700	14.31	0	0.00	14.31	14.31	14.31	0
1733787300	14.31	0	0.00	14.31	14.31	14.31	0
1733528100	14.31	0	0.00	14.31	14.31	14.31	0
1733441700	14.31	0	0.00	14.31	14.31	14.31	0
1733355300	14.31	0	0.00	14.31	14.31	14.31	0
1733268900	14.31	0	0.00	14.31	14.31	14.31	0
1733182500	14.31	0	0.00	14.31	14.31	14.31	0
1732917840	14.31	0	0.00	14.31	14.31	14.31	0
1732750500	14.31	0	0.00	14.31	14.31	14.31	0
1732664100	14.31	0	0.00	14.31	14.31	14.31	0
1732577700	14.31	0	0.00	14.31	14.31	14.31	0
1732318500	14.31	0	0.00	14.31	14.31	14.31	0
1732232100	14.31	0	0.00	14.31	14.31	14.31	0
1732145700	14.31	0	0.00	14.31	14.31	14.31	0
1732059300	14.31	0	0.00	14.31	14.31	14.31	0
1731972900	14.31	0	0.00	14.3	14.32	14.3	13778469
1731713700	14.31	0.01	0.07	14.3	14.31	14.29	17439510
1731627300	14.3	0	0.00	14.3	14.31	14.29	11355268
1731540900	14.3	0.01	0.07	14.29	14.3	14.29	1673916
1731454500	14.29	0	0.00	14.28	14.29	14.28	564229
1731368100	14.29	0.01	0.07	14.29	14.29	14.28	1111783
1731108900	14.28	0	0.00	14.29	14.29	14.28	647272
1731022500	14.28	0	0.04	14.28	14.29	14.27	2613925
1730936100	14.275	0.01	0.04	14.27	14.3	14.27	1666846
1730849700	14.27	-0.01	-0.07	14.29	14.29	14.27	2004128
1730763300	14.28	0.02	0.14	14.26	14.29	14.26	1997833
1730500500	14.26	0	0.00	14.27	14.27	14.26	1169839
1730414100	14.26	0	0.00	14.27	14.27	14.25	1523127
1730327700	14.26	0	0.00	14.25	14.27	14.24	782771
1730241300	14.26	0.01	0.07	14.24	14.26	14.24	1482637
1730154900	14.25	0	0.00	14.24	14.26	14.24	1799707
1729895700	14.25	0.01	0.07	14.24	14.25	14.24	806043
1729809300	14.24	0	0.00	14.24	14.25	14.24	1076529
1729722900	14.24	0.01	0.04	14.24	14.25	14.23	952861
1729636500	14.235	-0.01	-0.04	14.24	14.25	14.23	1201071
1729550100	14.24	-0.01	-0.07	14.22	14.26	14.22	1696737
1729290900	14.25	0.02	0.14	14.22	14.25	14.22	2381337
1729204500	14.23	0.03	0.21	14.22	14.23	14.22	1878570
1729118100	14.2	-0.03	-0.21	14.23	14.24	14.2	1448217
1729031700	14.23	0.03	0.21	14.21	14.23	14.2	2797486
1728945300	14.2	-0.01	-0.07	14.21	14.225	14.2	1077637
1728686100	14.21	-0.01	-0.07	14.21	14.22	14.2	1001327
1728599700	14.22	-0.01	-0.07	14.23	14.23	14.21	1161339
1728513300	14.23	0.02	0.14	14.22	14.2375	14.2	2041283
1728426900	14.21	0.01	0.07	14.21	14.24	14.2	1418309
1728340500	14.2	0.01	0.07	14.21	14.21	14.195	1069038
1728081300	14.19	0.01	0.07	14.19	14.21	14.18	6696301
1727994900	14.18	-0.01	-0.07	14.18	14.2	14.175	2175275
1727908500	14.19	0.01	0.07	14.18	14.21	14.17	2640633
1727822100	14.18	0.01	0.07	14.17	14.19	14.16	3363040
1727735700	14.17	-0	-0.01	14.17	14.18	14.16	1712827
1727476500	14.171	0	0.01	14.17	14.18	14.15	1313030
1727390100	14.17	0.02	0.14	14.16	14.18	14.14	1528387
1727303700	14.15	0	0.00	14.16	14.17	14.15	1445907
1727217300	14.15	0.02	0.14	14.14	14.16	14.13	2849283
1727130900	14.13	-0.03	-0.21	14.16	14.18	14.12	2444165

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions