Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

R1 Rcm Inc (NQ: RCM )

12.86 -0.13 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 8.290 8.500 8.235 8.470 1,100,519 +0.27(+3.29%)
Oct 30, 2018 8.330 8.510 8.110 8.200 601,683 -0.11(-1.32%)
Oct 29, 2018 8.800 8.850 8.170 8.310 1,338,134 -0.36(-4.15%)
Oct 26, 2018 8.410 8.870 8.410 8.670 1,083,300 -0.03(-0.34%)
Oct 25, 2018 8.490 8.820 8.400 8.700 740,317 +0.31(+3.69%)
Oct 24, 2018 8.560 8.800 8.370 8.390 1,403,039 -0.22(-2.56%)
Oct 23, 2018 8.570 8.730 8.270 8.610 897,258 -0.09(-1.03%)
Oct 22, 2018 8.650 8.820 8.545 8.700 929,949 +0.12(+1.40%)
Oct 19, 2018 8.460 8.750 8.420 8.580 913,900 +0.09(+1.06%)
Oct 18, 2018 8.600 8.810 8.295 8.490 885,121 -0.11(-1.28%)
Oct 17, 2018 8.610 8.650 8.360 8.600 655,634 -0.01(-0.12%)
Oct 16, 2018 8.190 8.630 8.140 8.610 467,193 +0.51(+6.30%)
Oct 15, 2018 8.080 8.160 7.910 8.100 485,024 -0.02(-0.25%)
Oct 12, 2018 8.410 8.540 8.000 8.120 706,400 -0.05(-0.61%)
Oct 11, 2018 8.470 8.850 8.145 8.170 1,551,447 -0.27(-3.20%)
Oct 10, 2018 9.090 9.140 8.400 8.440 771,120 -0.71(-7.76%)
Oct 09, 2018 9.160 9.390 9.120 9.150 341,282 -0.04(-0.44%)
Oct 08, 2018 9.250 9.380 8.915 9.190 823,813 -0.07(-0.76%)
Oct 05, 2018 9.180 9.310 8.970 9.260 552,800 +0.12(+1.31%)
Oct 04, 2018 9.230 9.400 9.000 9.140 596,891 -0.14(-1.51%)
Oct 03, 2018 9.350 9.350 8.960 9.280 755,958 -0.05(-0.54%)
Oct 02, 2018 9.960 9.960 9.200 9.330 1,002,389 -0.68(-6.79%)
Oct 01, 2018 10.20 10.39 9.995 10.01 666,241 -0.15(-1.48%)
Sep 28, 2018 9.680 10.19 9.550 10.16 1,828,800 +0.48(+4.96%)
Sep 27, 2018 9.590 9.690 9.360 9.680 529,845 +0.14(+1.47%)
Sep 26, 2018 9.810 9.850 9.490 9.540 492,991 -0.23(-2.35%)
Sep 25, 2018 9.720 9.865 9.670 9.770 607,941 +0.03(+0.31%)
Sep 24, 2018 9.630 9.920 9.530 9.740 751,375 +0.13(+1.35%)
Sep 21, 2018 9.550 9.650 9.280 9.610 1,340,300 +0.06(+0.63%)
Sep 20, 2018 9.450 9.550 9.300 9.550 330,241 +0.13(+1.38%)
Sep 19, 2018 9.500 9.590 9.330 9.420 415,673 -0.09(-0.95%)
Sep 18, 2018 9.460 9.760 9.400 9.510 375,212 +0.05(+0.53%)
Sep 17, 2018 9.790 9.852 9.330 9.460 610,993 -0.44(-4.44%)
Sep 14, 2018 9.920 10.05 9.550 9.900 517,900 +0.00(+0.00%)
Sep 13, 2018 9.900 10.04 9.790 9.900 418,615 +0.02(+0.20%)
Sep 12, 2018 9.980 10.01 9.620 9.880 652,594 -0.10(-1.00%)
Sep 11, 2018 9.470 9.990 9.270 9.980 988,118 +0.70(+7.54%)
Sep 10, 2018 9.300 9.350 9.060 9.280 605,520 +0.07(+0.76%)
Sep 07, 2018 9.510 9.670 9.140 9.210 710,100 -0.39(-4.06%)
Sep 06, 2018 9.530 9.750 9.470 9.600 982,964 +0.09(+1.00%)
Sep 05, 2018 10.48 10.55 9.440 9.505 1,263,969 -1.12(-10.58%)
Sep 04, 2018 10.38 11.00 10.07 10.63 889,877 +0.66(+6.62%)
Aug 31, 2018 9.970 9.970 9.970 0 +0.07(+0.71%)
Aug 30, 2018 9.840 10.01 9.810 9.900 550,698 +0.05(+0.51%)
Aug 29, 2018 9.580 10.04 9.510 9.850 986,489 +0.22(+2.28%)
Aug 28, 2018 9.520 9.860 9.520 9.630 894,470 +0.15(+1.58%)
Aug 27, 2018 9.200 9.650 9.190 9.480 1,490,660 +0.29(+3.16%)
Aug 24, 2018 8.700 9.250 8.630 9.190 785,800 +0.33(+3.72%)
Aug 23, 2018 8.830 8.920 8.780 8.860 342,955 +0.03(+0.34%)
Aug 22, 2018 8.740 8.890 8.640 8.830 361,197 +0.09(+1.03%)
Aug 21, 2018 8.410 8.740 8.410 8.740 581,713 +0.33(+3.92%)
Aug 20, 2018 8.210 8.435 8.110 8.410 747,726 -0.01(-0.12%)
Aug 17, 2018 8.720 8.820 8.300 8.420 812,500 -0.33(-3.77%)
Aug 16, 2018 8.590 8.790 8.480 8.750 677,698 +0.23(+2.70%)
Aug 15, 2018 8.930 8.940 8.355 8.520 586,409 -0.40(-4.48%)
Aug 14, 2018 9.210 9.410 8.820 8.920 716,087 -0.31(-3.36%)
Aug 13, 2018 9.290 9.440 9.150 9.230 669,297 -0.17(-1.81%)
Aug 10, 2018 9.280 9.530 9.120 9.400 870,400 +0.16(+1.73%)
Aug 09, 2018 8.880 9.420 8.200 9.240 1,954,344 +0.78(+9.22%)
Aug 08, 2018 8.750 8.770 8.340 8.460 551,709 -0.36(-4.08%)
Aug 07, 2018 8.830 8.920 8.665 8.820 400,917 -0.03(-0.34%)
Aug 06, 2018 8.650 8.920 8.510 8.850 532,836 +0.21(+2.43%)
Aug 03, 2018 8.900 8.940 8.495 8.640 564,100 -0.17(-1.93%)
Aug 02, 2018 8.160 8.950 8.030 8.810 1,065,104 +0.72(+8.90%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.