Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

R1 Rcm Inc (NQ: RCM )

12.43 +0.12 (+0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.430	3.600	3.370	3.570	365,821	+0.12(+3.48%)
May 30, 2017	3.440	3.470	3.400	3.450	163,015	-0.02(-0.58%)
May 26, 2017	3.480	3.520	3.420	3.470	192,196	-0.04(-1.14%)
May 25, 2017	3.350	3.520	3.350	3.510	314,678	+0.13(+3.85%)
May 24, 2017	3.390	3.420	3.340	3.380	704,250	-0.03(-0.88%)
May 23, 2017	3.420	3.450	3.370	3.410	177,233	+0.00(+0.00%)
May 22, 2017	3.460	3.530	3.410	3.410	369,265	-0.10(-2.85%)
May 19, 2017	3.400	3.590	3.390	3.510	345,723	+0.11(+3.24%)
May 18, 2017	3.550	3.550	3.340	3.400	466,963	-0.15(-4.23%)
May 17, 2017	3.630	3.690	3.455	3.550	537,331	-0.09(-2.47%)
May 16, 2017	3.640	3.720	3.610	3.640	161,680	-0.03(-0.82%)
May 15, 2017	3.760	3.800	3.640	3.670	185,999	-0.07(-1.87%)
May 12, 2017	3.860	3.900	3.680	3.740	297,658	-0.09(-2.35%)
May 11, 2017	3.830	3.950	3.770	3.830	317,930	+0.01(+0.26%)
May 10, 2017	4.000	4.000	3.740	3.820	395,089	+0.20(+5.52%)
May 09, 2017	3.750	3.770	3.310	3.620	414,604	-0.12(-3.21%)
May 08, 2017	3.750	3.755	3.700	3.740	231,460	-0.01(-0.27%)
May 05, 2017	3.920	3.920	3.660	3.750	504,294	-0.14(-3.60%)
May 04, 2017	3.880	3.950	3.750	3.890	448,241	+0.01(+0.26%)
May 03, 2017	3.980	4.000	3.860	3.880	187,491	-0.08(-2.02%)
May 02, 2017	3.980	3.990	3.860	3.960	280,711	+0.00(+0.00%)
May 01, 2017	3.960	3.980	3.930	3.960	210,866	+0.07(+1.80%)
Apr 28, 2017	3.780	3.940	3.770	3.890	642,342	+0.01(+0.26%)
Apr 27, 2017	3.950	3.950	3.790	3.880	490,960	-0.03(-0.77%)
Apr 26, 2017	4.000	4.000	3.750	3.910	633,283	-0.07(-1.76%)
Apr 25, 2017	3.850	3.990	3.850	3.980	969,634	+0.23(+6.13%)
Apr 24, 2017	3.730	3.760	3.610	3.750	461,642	+0.17(+4.75%)
Apr 21, 2017	3.600	3.660	3.500	3.580	272,780	-0.01(-0.28%)
Apr 20, 2017	3.500	3.600	3.490	3.590	300,066	+0.11(+3.16%)
Apr 19, 2017	3.450	3.515	3.435	3.480	271,429	+0.03(+0.87%)
Apr 18, 2017	3.500	3.520	3.430	3.450	346,368	+0.00(+0.00%)
Apr 17, 2017	3.500	3.500	3.420	3.450	211,665	-0.05(-1.43%)
Apr 13, 2017	3.500	3.500	3.430	3.500	189,413	+0.04(+1.16%)
Apr 12, 2017	3.430	3.500	3.400	3.460	236,310	+0.03(+0.87%)
Apr 11, 2017	3.400	3.500	3.350	3.430	474,861	+0.06(+1.78%)
Apr 10, 2017	3.300	3.400	3.250	3.370	352,431	+0.10(+3.06%)
Apr 07, 2017	3.210	3.270	3.199	3.270	284,518	+0.06(+1.87%)
Apr 06, 2017	3.100	3.419	3.100	3.210	387,564	+0.05(+1.58%)
Apr 05, 2017	3.150	3.240	3.080	3.160	89,047	+0.06(+1.94%)
Apr 04, 2017	3.100	3.100	3.030	3.100	104,520	+0.02(+0.65%)
Apr 03, 2017	3.100	3.100	3.020	3.080	159,036	-0.01(-0.32%)
Mar 31, 2017	3.040	3.130	2.990	3.090	519,861	+0.11(+3.69%)
Mar 30, 2017	2.900	3.050	2.860	2.980	608,087	+0.09(+3.11%)
Mar 29, 2017	2.890	2.900	2.860	2.890	172,613	+0.04(+1.40%)
Mar 28, 2017	2.860	2.890	2.790	2.850	151,879	-0.05(-1.72%)
Mar 27, 2017	2.830	2.900	2.750	2.900	203,670	+0.07(+2.47%)
Mar 24, 2017	2.900	2.900	2.750	2.830	147,850	-0.06(-2.08%)
Mar 23, 2017	2.700	2.900	2.640	2.890	206,580	+0.17(+6.25%)
Mar 22, 2017	2.800	2.930	2.670	2.720	186,965	-0.03(-1.09%)
Mar 21, 2017	2.910	2.910	2.730	2.750	192,875	-0.15(-5.17%)
Mar 20, 2017	2.900	2.930	2.800	2.900	161,168	+0.00(+0.00%)
Mar 17, 2017	2.750	2.900	2.700	2.900	235,715	+0.15(+5.45%)
Mar 16, 2017	2.750	2.750	2.670	2.750	153,464	+0.05(+1.85%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

R1 Rcm Inc (NQ: RCM )

Historical Prices