Quantcast

R1 RCM Inc. Common Stock Historical Stock Prices

RCM 
$10.15
*  
0.07
0.69%
Get RCM Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading RCM now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.10 10.24 10 10.15 1,057,529
03/19/2019 10.1 10.24 10 10.15 1,057,629
03/18/2019 9.9 10.1 9.8864 10.08 1,021,074
03/15/2019 9.98 10.04 9.8 9.9 1,616,507
03/14/2019 9.87 10.06 9.74 9.94 659,662
03/13/2019 9.76 10.14 9.71 9.84 1,016,859
03/12/2019 9.59 9.71 9.47 9.71 596,839
03/11/2019 9.23 9.58 9.1 9.55 991,679
03/08/2019 9.03 9.25 8.94 9.24 795,366
03/07/2019 9 9.21 8.84 9.13 841,599
03/06/2019 9.44 9.51 9 9.01 1,206,715
03/05/2019 9.57 9.6 9.12 9.42 1,106,323
03/04/2019 10 10 9.41 9.55 1,440,570
03/01/2019 9.94 10.13 9.88 9.98 867,709
02/28/2019 10.03 10.12 9.85 9.89 934,062
02/27/2019 10.02 10.11 9.89 10.08 716,493
02/26/2019 10.11 10.19 9.695 10.11 1,721,312
02/25/2019 10.13 10.19 9.91 10.11 1,929,199
02/22/2019 9.78 10 9.17 9.99 1,938,801
02/21/2019 9.79 9.79 9.44 9.63 2,045,549
02/20/2019 9.73 9.78 9.53 9.72 1,612,030
02/19/2019 9.55 9.67 9.54 9.66 910,385
02/15/2019 9.45 9.7 9.4 9.6 1,284,936
02/14/2019 9.11 9.34 8.98 9.31 838,349
02/13/2019 9.25 9.29 8.98 9.12 549,068
02/12/2019 9.01 9.29 8.9408 9.18 970,664
02/11/2019 8.86 9.2 8.85 8.95 817,823
02/08/2019 8.42 8.84 8.33 8.8 784,613
02/07/2019 8.43 8.535 8.31 8.51 624,313
02/06/2019 8.62 8.63 8.4 8.52 651,996
02/05/2019 8.54 8.745 8.49 8.62 835,938
02/04/2019 8.34 8.48 8.2 8.47 694,265
02/01/2019 8.1 8.31 7.95 8.29 966,014
01/31/2019 7.99 8.2 7.95 8.12 805,239
01/30/2019 7.87 7.975 7.77 7.96 385,688
01/29/2019 7.7 7.95 7.5827 7.86 573,106
01/28/2019 7.88 7.98 7.6 7.64 785,534
01/25/2019 8.1 8.15 7.93 7.98 827,368
01/24/2019 8.26 8.31 8.03 8.06 742,175
01/23/2019 8.17 8.355 8.095 8.24 571,853
01/22/2019 8.33 8.34 8.07 8.16 842,655
01/18/2019 8.19 8.39 8.12 8.31 663,515
01/17/2019 8.14 8.21 7.94 8.16 505,784
01/16/2019 8.3 8.46 8.11 8.17 562,657
01/15/2019 8.3 8.3503 8.14 8.3 511,594
01/14/2019 8.32 8.3403 8.19 8.24 501,132
01/11/2019 8.5 8.57 8.23 8.4 511,411
01/10/2019 8.69 8.79 8.48 8.56 661,068
01/09/2019 8.63 8.825 8.37 8.78 1,729,598
01/08/2019 8.85 8.97 8.37 8.59 785,200
01/07/2019 8.03 8.895 8.03 8.79 1,704,324
01/04/2019 7.65 8 7.6 7.97 1,136,330
01/03/2019 7.8 7.86 7.46 7.52 735,436
01/02/2019 7.85 8.07 7.57 7.89 842,210
12/31/2018 7.96 8.125 7.81 7.95 751,277
12/28/2018 8.18 8.23 7.75 7.89 893,959
12/27/2018 7.99 8.19 7.58 8.18 1,137,542
12/26/2018 7.6 8.17 7.1 8.12 1,130,962
12/24/2018 7.67 7.92 7.42 7.55 535,867
12/21/2018 8.04 8.12 7.64 7.68 1,886,934
12/20/2018 8.09 8.14 7.74 8.05 694,344
12/19/2018 8.15 8.34 8 8.08 586,272
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio