Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

R1 Rcm Inc (NQ: RCM )

12.43 +0.12 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2020 10.75 10.85 10.43 10.61 1,575,300 -0.14(-1.30%)
May 28, 2020 11.17 11.20 10.71 10.75 918,206 -0.26(-2.36%)
May 27, 2020 10.63 11.03 10.42 11.01 941,917 +0.61(+5.87%)
May 26, 2020 10.68 10.68 10.30 10.40 1,449,543 +0.03(+0.29%)
May 22, 2020 10.33 10.42 10.09 10.37 309,200 +0.07(+0.68%)
May 21, 2020 10.19 10.40 10.08 10.30 451,748 +0.12(+1.18%)
May 20, 2020 10.27 10.36 10.00 10.18 788,696 +0.09(+0.89%)
May 19, 2020 10.22 10.49 10.08 10.09 814,837 -0.16(-1.56%)
May 18, 2020 9.830 10.41 9.830 10.25 1,125,016 +0.78(+8.24%)
May 15, 2020 9.000 9.560 8.970 9.470 1,115,200 +0.40(+4.41%)
May 14, 2020 8.590 9.090 8.460 9.070 984,583 +0.30(+3.42%)
May 13, 2020 8.960 8.960 8.340 8.770 1,151,357 -0.23(-2.56%)
May 12, 2020 9.340 9.480 8.995 9.000 812,507 -0.33(-3.54%)
May 11, 2020 9.660 9.760 9.290 9.330 1,155,985 -0.45(-4.60%)
May 08, 2020 9.650 9.830 9.540 9.780 669,400 +0.26(+2.73%)
May 07, 2020 9.580 9.850 9.440 9.520 737,398 +0.06(+0.63%)
May 06, 2020 10.07 10.32 9.430 9.460 1,210,144 -0.73(-7.16%)
May 05, 2020 9.510 10.40 9.370 10.19 2,039,802 +0.52(+5.38%)
May 04, 2020 9.670 9.860 9.360 9.670 1,554,716 -0.14(-1.43%)
May 01, 2020 10.16 10.26 9.565 9.810 696,100 -0.51(-4.94%)
Apr 30, 2020 10.33 10.90 10.22 10.32 1,065,959 -0.18(-1.71%)
Apr 29, 2020 10.38 10.83 10.19 10.50 976,861 +0.40(+3.96%)
Apr 28, 2020 10.01 10.22 9.870 10.10 685,256 +0.31(+3.17%)
Apr 27, 2020 9.710 9.935 9.440 9.790 1,665,695 +0.14(+1.45%)
Apr 24, 2020 9.820 9.980 9.620 9.650 587,900 -0.18(-1.83%)
Apr 23, 2020 9.690 9.930 9.570 9.830 637,605 +0.23(+2.40%)
Apr 22, 2020 9.730 9.940 9.580 9.600 763,582 +0.05(+0.52%)
Apr 21, 2020 9.200 9.690 9.135 9.550 1,025,147 +0.29(+3.13%)
Apr 20, 2020 9.330 9.570 9.160 9.260 839,024 -0.29(-3.04%)
Apr 17, 2020 9.740 9.840 9.530 9.550 776,900 +0.09(+0.95%)
Apr 16, 2020 9.530 9.590 9.070 9.460 881,733 -0.08(-0.84%)
Apr 15, 2020 9.290 9.600 9.140 9.540 911,845 +0.04(+0.42%)
Apr 14, 2020 9.500 9.680 9.360 9.500 862,581 +0.15(+1.60%)
Apr 13, 2020 9.660 9.730 9.130 9.350 1,199,103 -0.33(-3.41%)
Apr 09, 2020 10.04 10.20 9.500 9.680 825,300 -0.08(-0.82%)
Apr 08, 2020 9.200 9.810 8.970 9.760 1,024,691 +0.73(+8.08%)
Apr 07, 2020 8.770 9.190 8.600 9.030 2,027,674 +0.48(+5.61%)
Apr 06, 2020 8.070 8.570 7.765 8.550 2,156,871 +0.49(+6.08%)
Apr 03, 2020 8.450 8.460 7.880 8.060 1,200,600 -0.35(-4.16%)
Apr 02, 2020 8.340 8.620 8.145 8.410 1,134,060 +0.00(+0.00%)
Apr 01, 2020 8.800 8.910 8.290 8.410 1,738,990 -0.68(-7.48%)
Mar 31, 2020 9.140 9.280 8.850 9.090 1,512,746 -0.09(-0.98%)
Mar 30, 2020 8.910 9.220 8.800 9.180 918,924 +0.32(+3.61%)
Mar 27, 2020 9.120 9.380 8.710 8.860 1,433,500 -0.56(-5.94%)
Mar 26, 2020 9.090 10.06 9.080 9.420 1,453,128 +0.37(+4.09%)
Mar 25, 2020 9.120 9.520 8.890 9.050 1,604,025 -0.10(-1.09%)
Mar 24, 2020 9.160 9.500 8.930 9.150 1,434,787 +0.41(+4.69%)
Mar 23, 2020 8.780 9.160 8.170 8.740 1,750,315 -0.11(-1.24%)
Mar 20, 2020 9.200 9.220 8.628 8.850 2,535,800 -0.22(-2.43%)
Mar 19, 2020 7.700 9.310 7.270 9.070 1,825,917 +1.50(+19.82%)
Mar 18, 2020 8.260 9.100 7.335 7.570 2,659,167 -1.59(-17.36%)
Mar 17, 2020 8.110 9.750 7.120 9.160 3,638,337 +1.14(+14.21%)
Mar 16, 2020 9.580 9.580 7.960 8.020 1,316,142 -2.22(-21.68%)
Mar 13, 2020 9.910 10.26 9.270 10.24 1,241,100 +0.73(+7.68%)
Mar 12, 2020 9.450 10.21 9.000 9.510 1,537,981 -0.65(-6.40%)
Mar 11, 2020 10.76 10.93 10.00 10.16 1,253,710 -1.00(-8.96%)
Mar 10, 2020 11.53 11.53 10.32 11.16 1,186,432 -0.08(-0.71%)
Mar 09, 2020 11.57 11.75 11.05 11.24 1,267,765 -1.13(-9.14%)
Mar 06, 2020 12.52 12.70 12.06 12.37 1,228,500 -0.49(-3.81%)
Mar 05, 2020 12.57 12.90 12.49 12.86 1,326,061 +0.01(+0.08%)
Mar 04, 2020 12.50 12.88 12.49 12.85 527,854 +0.49(+3.96%)
Mar 03, 2020 12.62 13.13 12.20 12.36 775,872 -0.24(-1.90%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.