Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
R1 Rcm Inc
(NQ:
RCM
)
12.83
+0.05 (+0.39%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
8.010
8.070
7.760
7.930
1,325,989
-0.08(-1.00%)
May 30, 2018
8.000
8.290
7.950
8.010
1,502,737
+0.05(+0.63%)
May 29, 2018
8.010
8.400
7.870
7.960
1,113,284
-0.08(-1.00%)
May 25, 2018
8.040
8.040
8.040
0
-0.01(-0.12%)
May 24, 2018
7.940
8.190
7.810
8.050
420,460
+0.11(+1.39%)
May 23, 2018
8.000
8.140
7.710
7.940
589,963
-0.09(-1.12%)
May 22, 2018
8.260
8.309
8.010
8.030
592,379
-0.16(-1.95%)
May 21, 2018
8.700
8.708
8.150
8.190
561,646
-0.43(-4.99%)
May 18, 2018
8.820
8.830
8.610
8.620
463,996
-0.11(-1.26%)
May 17, 2018
8.500
8.760
8.390
8.730
633,615
+0.23(+2.71%)
May 16, 2018
8.320
8.560
8.260
8.500
876,626
+0.18(+2.16%)
May 15, 2018
8.140
8.430
8.140
8.320
690,288
+0.17(+2.09%)
May 14, 2018
8.330
8.520
8.140
8.150
478,609
-0.20(-2.40%)
May 11, 2018
8.250
8.410
8.230
8.350
676,105
+0.07(+0.85%)
May 10, 2018
8.270
8.520
8.250
8.280
601,913
-0.02(-0.24%)
May 09, 2018
8.540
8.820
8.100
8.300
909,949
-0.23(-2.70%)
May 08, 2018
8.690
8.730
8.320
8.530
736,646
+0.08(+0.95%)
May 07, 2018
8.110
8.610
8.110
8.450
898,199
+0.47(+5.89%)
May 04, 2018
7.550
8.150
7.400
7.980
1,179,984
+0.47(+6.26%)
May 03, 2018
7.540
7.670
7.400
7.510
210,672
-0.04(-0.53%)
May 02, 2018
7.290
7.770
7.120
7.550
533,289
+0.24(+3.28%)
May 01, 2018
7.430
7.430
7.254
7.310
308,952
-0.12(-1.62%)
Apr 30, 2018
7.590
7.620
7.430
7.430
270,127
-0.17(-2.24%)
Apr 27, 2018
7.600
7.740
7.470
7.600
301,630
-0.03(-0.39%)
Apr 26, 2018
7.660
7.790
7.560
7.630
282,129
-0.01(-0.13%)
Apr 25, 2018
7.600
7.650
7.520
7.640
239,885
+0.04(+0.53%)
Apr 24, 2018
7.650
7.830
7.540
7.600
441,327
+0.01(+0.13%)
Apr 23, 2018
8.040
8.100
7.510
7.590
1,024,248
-0.45(-5.60%)
Apr 20, 2018
7.500
8.200
7.500
8.040
1,091,950
+0.54(+7.20%)
Apr 19, 2018
7.350
7.637
7.310
7.500
487,050
+0.16(+2.18%)
Apr 18, 2018
7.410
7.480
7.310
7.340
397,794
+0.02(+0.27%)
Apr 17, 2018
7.280
7.395
7.270
7.320
530,284
+0.08(+1.10%)
Apr 16, 2018
7.310
7.350
7.180
7.240
308,396
-0.04(-0.55%)
Apr 13, 2018
7.390
7.420
7.270
7.280
369,579
-0.06(-0.82%)
Apr 12, 2018
7.280
7.460
7.220
7.340
356,137
+0.13(+1.80%)
Apr 11, 2018
7.140
7.320
7.130
7.210
380,544
+0.09(+1.26%)
Apr 10, 2018
7.200
7.300
7.110
7.120
451,616
-0.07(-0.97%)
Apr 09, 2018
7.450
7.650
7.170
7.190
449,648
+0.09(+1.27%)
Apr 06, 2018
7.160
7.280
7.100
7.100
295,781
-0.07(-0.98%)
Apr 05, 2018
7.180
7.280
7.130
7.170
393,415
+0.02(+0.28%)
Apr 04, 2018
7.050
7.210
7.050
7.150
344,797
+0.00(+0.00%)
Apr 03, 2018
7.100
7.400
6.990
7.150
455,433
+0.08(+1.13%)
Apr 02, 2018
7.080
7.270
6.950
7.070
454,162
-0.07(-0.98%)
Mar 29, 2018
7.140
7.140
7.140
0
-0.06(-0.83%)
Mar 28, 2018
7.320
7.390
7.080
7.200
439,447
-0.13(-1.77%)
Mar 27, 2018
7.530
7.630
7.260
7.330
315,651
-0.22(-2.91%)
Mar 26, 2018
7.470
7.770
7.140
7.550
428,998
+0.15(+2.03%)
Mar 23, 2018
7.540
7.630
7.345
7.400
424,618
-0.09(-1.20%)
Mar 22, 2018
7.700
7.770
7.460
7.490
594,171
-0.23(-2.98%)
Mar 21, 2018
7.740
7.810
7.610
7.720
382,820
-0.02(-0.26%)
Mar 20, 2018
7.750
7.800
7.620
7.740
394,637
-0.01(-0.13%)
Mar 19, 2018
7.730
7.990
7.500
7.750
510,050
-0.02(-0.26%)
Mar 16, 2018
7.740
7.810
7.710
7.770
1,737,256
+0.03(+0.39%)
Mar 15, 2018
7.720
7.820
7.709
7.740
505,926
+0.08(+1.04%)
Mar 14, 2018
7.600
7.840
7.490
7.660
820,155
+0.18(+2.41%)
Mar 13, 2018
7.160
7.680
7.110
7.480
785,834
+0.32(+4.47%)
Mar 12, 2018
6.760
7.170
6.695
7.160
893,930
+0.61(+9.31%)
Mar 09, 2018
6.300
6.690
6.130
6.550
752,358
+0.14(+2.18%)
Mar 08, 2018
6.580
6.580
6.310
6.410
203,915
-0.14(-2.14%)
Mar 07, 2018
6.630
6.240
6.550
448,073
+0.19(+3.07%)
Mar 06, 2018
6.270
6.355
6.180
6.355
197,717
+0.11(+1.68%)
Mar 05, 2018
6.290
6.300
6.140
6.250
338,727
-0.06(-0.95%)
Mar 02, 2018
6.150
6.420
6.100
6.310
267,429
+0.11(+1.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.