Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

R1 Rcm Inc (NQ: RCM )

12.34 -0.09 (-0.72%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 11.71 11.91 11.64 11.74 892,400 -0.19(-1.59%)
May 30, 2019 11.50 11.96 11.50 11.93 981,350 +0.49(+4.28%)
May 29, 2019 11.34 11.51 11.03 11.44 914,347 -0.02(-0.17%)
May 28, 2019 11.42 11.56 11.35 11.46 738,294 +0.00(+0.00%)
May 24, 2019 11.43 11.59 11.36 11.46 887,600 +0.09(+0.79%)
May 23, 2019 11.64 11.70 11.22 11.37 753,064 -0.28(-2.40%)
May 22, 2019 12.00 12.06 11.63 11.65 1,122,725 -0.41(-3.40%)
May 21, 2019 12.11 12.28 12.00 12.06 1,090,381 +0.02(+0.17%)
May 20, 2019 11.88 12.12 11.71 12.04 594,817 +0.08(+0.67%)
May 17, 2019 12.00 12.17 11.86 11.96 985,400 -0.15(-1.24%)
May 16, 2019 12.13 12.48 12.00 12.11 1,758,451 -0.02(-0.16%)
May 15, 2019 11.92 12.21 11.81 12.13 1,241,968 +0.12(+1.00%)
May 14, 2019 11.48 12.17 11.48 12.01 2,056,093 +0.53(+4.62%)
May 13, 2019 11.97 12.27 11.32 11.48 1,716,516 -0.80(-6.51%)
May 10, 2019 11.75 12.30 11.75 12.28 2,708,800 +0.44(+3.72%)
May 09, 2019 11.25 11.96 11.03 11.84 3,295,487 +1.14(+10.65%)
May 08, 2019 10.76 10.84 10.66 10.70 817,071 -0.03(-0.28%)
May 07, 2019 10.92 10.97 10.63 10.73 687,352 -0.25(-2.28%)
May 06, 2019 10.77 11.00 10.72 10.98 669,409 +0.06(+0.55%)
May 03, 2019 10.72 10.96 10.64 10.92 655,900 +0.24(+2.25%)
May 02, 2019 10.57 10.71 10.45 10.68 583,767 +0.07(+0.66%)
May 01, 2019 10.54 10.71 10.38 10.61 1,003,563 +0.14(+1.34%)
Apr 30, 2019 10.62 10.72 10.29 10.47 1,093,390 -0.15(-1.41%)
Apr 29, 2019 10.68 10.71 10.49 10.62 456,455 -0.02(-0.19%)
Apr 26, 2019 10.48 10.67 10.43 10.64 515,000 +0.16(+1.53%)
Apr 25, 2019 10.52 10.59 10.37 10.48 356,755 +0.00(+0.00%)
Apr 24, 2019 10.44 10.62 10.36 10.48 573,348 +0.08(+0.77%)
Apr 23, 2019 9.710 10.59 9.710 10.40 1,029,755 +0.69(+7.11%)
Apr 22, 2019 10.04 10.17 9.685 9.710 701,779 -0.33(-3.29%)
Apr 18, 2019 10.17 10.27 9.925 10.04 693,100 -0.17(-1.67%)
Apr 17, 2019 10.63 10.85 10.06 10.21 1,806,771 -0.35(-3.31%)
Apr 16, 2019 10.74 10.74 10.46 10.56 747,303 -0.09(-0.85%)
Apr 15, 2019 11.00 11.02 10.43 10.65 575,248 -0.35(-3.18%)
Apr 12, 2019 11.00 11.32 10.91 11.00 1,635,600 +0.13(+1.20%)
Apr 11, 2019 10.57 10.88 10.55 10.87 689,733 +0.30(+2.84%)
Apr 10, 2019 10.49 10.68 10.49 10.57 778,486 +0.10(+0.96%)
Apr 09, 2019 10.50 10.60 10.39 10.47 716,513 -0.07(-0.66%)
Apr 08, 2019 10.50 10.57 10.34 10.54 770,213 +0.04(+0.38%)
Apr 05, 2019 10.15 10.50 10.15 10.50 1,049,200 +0.34(+3.35%)
Apr 04, 2019 10.06 10.18 10.05 10.16 792,323 +0.11(+1.09%)
Apr 03, 2019 9.850 10.13 9.830 10.05 722,357 +0.28(+2.87%)
Apr 02, 2019 9.580 9.810 9.480 9.770 730,127 +0.20(+2.09%)
Apr 01, 2019 9.710 9.850 9.510 9.570 922,983 -0.10(-1.03%)
Mar 29, 2019 9.630 9.710 9.520 9.670 918,900 +0.11(+1.15%)
Mar 28, 2019 9.580 9.615 9.495 9.560 631,953 +0.02(+0.21%)
Mar 27, 2019 9.540 9.615 9.300 9.540 902,340 -0.05(-0.52%)
Mar 26, 2019 10.03 10.03 9.510 9.590 743,087 -0.33(-3.33%)
Mar 25, 2019 9.850 9.990 9.620 9.920 830,711 +0.04(+0.40%)
Mar 22, 2019 10.07 10.19 9.840 9.880 791,300 -0.25(-2.47%)
Mar 21, 2019 10.04 10.22 9.990 10.13 1,240,974 +0.08(+0.80%)
Mar 20, 2019 10.16 10.22 9.980 10.05 1,896,264 -0.10(-0.99%)
Mar 19, 2019 10.10 10.24 10.00 10.15 1,057,629 +0.07(+0.69%)
Mar 18, 2019 9.900 10.10 9.886 10.08 1,021,074 +0.18(+1.82%)
Mar 15, 2019 9.980 10.04 9.800 9.900 1,616,500 -0.04(-0.40%)
Mar 14, 2019 9.870 10.06 9.740 9.940 662,018 +0.10(+1.02%)
Mar 13, 2019 9.760 10.14 9.710 9.840 1,016,859 +0.13(+1.34%)
Mar 12, 2019 9.590 9.710 9.470 9.710 596,839 +0.16(+1.68%)
Mar 11, 2019 9.230 9.580 9.100 9.550 991,679 +0.31(+3.35%)
Mar 08, 2019 9.030 9.250 8.940 9.240 795,300 +0.11(+1.20%)
Mar 07, 2019 9.000 9.210 8.840 9.130 841,599 +0.12(+1.33%)
Mar 06, 2019 9.440 9.510 9.000 9.010 1,208,675 -0.41(-4.35%)
Mar 05, 2019 9.570 9.600 9.120 9.420 1,106,323 -0.13(-1.36%)
Mar 04, 2019 10.00 10.00 9.410 9.550 1,440,570 -0.43(-4.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.