U.S. markets closed

R1 RCM Inc. (RCM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.47+0.02 (+0.16%)
Al cierre: 04:00PM EDT
12.70 +0.23 (+1.84%)
Fuera de horario: 05:53PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202412.6812.8912.4412.4712.47952,940
02 may 202412.3712.5512.1912.4512.45962,200
01 may 202412.2712.5312.2212.3612.362,064,900
30 abr 202412.2312.4912.0512.2912.291,101,900
29 abr 202412.3012.5112.1312.3512.352,517,800
26 abr 202411.7711.9411.6411.9011.901,475,800
25 abr 202411.7212.0111.4911.8211.821,398,100
24 abr 202411.7112.0211.6111.8411.841,671,700
23 abr 202411.9412.0511.7011.7511.751,906,200
22 abr 202412.0812.0811.8811.9111.911,134,500
19 abr 202411.9212.0611.8111.9911.991,952,200
18 abr 202412.1212.2012.0112.0212.021,621,000
17 abr 202412.2712.3612.1412.1512.151,254,700
16 abr 202412.3112.3312.1212.2112.212,121,600
15 abr 202412.5012.5212.1912.3312.332,223,500
12 abr 202412.6412.7512.3112.4712.471,901,800
11 abr 202412.7912.8112.5912.7812.781,396,200
10 abr 202412.4912.7712.4712.7012.701,786,300
09 abr 202412.7313.1412.7312.8712.872,356,400
08 abr 202412.5112.8912.5112.7712.771,355,700
05 abr 202412.5312.7012.4412.4712.471,447,600
04 abr 202412.7912.8312.5712.6212.621,709,400
03 abr 202412.5512.9012.4912.6712.672,516,500
02 abr 202412.3612.8212.2512.6112.614,199,200
01 abr 202412.9113.0112.5212.5612.562,519,300
28 mar 202413.0113.3112.8312.8812.883,780,100
27 mar 202413.1313.2112.8813.0013.002,159,000
26 mar 202413.1313.2712.9613.0013.002,602,700
25 mar 202413.1913.3013.0113.0613.062,731,100
22 mar 202413.1513.2012.8113.0013.002,987,400
21 mar 202413.1413.3413.0913.1013.102,125,300
20 mar 202413.1813.4112.9913.1513.153,298,000
19 mar 202412.9013.1812.7813.0913.094,373,800
18 mar 202413.5213.5213.1613.1713.171,841,800
15 mar 202413.6313.7213.3513.5213.523,895,600
14 mar 202413.9513.9813.5413.6713.672,792,200
13 mar 202414.0014.1113.8913.9513.953,057,400
12 mar 202414.0214.2013.9714.0414.042,841,100
11 mar 202413.8914.1513.8614.0414.044,511,400
08 mar 202414.2914.3213.8813.8813.882,251,300
07 mar 202414.0714.4514.0414.1914.194,385,300
06 mar 202414.0614.1713.9013.9313.932,606,200
05 mar 202413.6514.0113.6313.9713.973,426,600
04 mar 202413.7614.1113.7513.9913.996,021,400
01 mar 202414.0714.3313.9814.0014.004,861,700
29 feb 202414.4214.6513.9614.0514.055,027,400
28 feb 202414.5014.9114.3114.3914.394,331,600
27 feb 202414.3715.1214.2314.5814.5817,453,300
26 feb 202414.0614.5913.7013.8913.8929,930,200
23 feb 202411.0911.2610.9811.1011.106,895,800
22 feb 202410.7111.3510.5611.1411.144,465,000
21 feb 202410.6510.7610.5210.6810.683,106,400
20 feb 202410.8110.8910.5910.7710.771,906,200
16 feb 202411.0811.2110.8610.8710.873,232,100
15 feb 202411.0811.3010.9611.1711.172,674,800
14 feb 202410.6911.0710.5310.9910.993,314,600
13 feb 202410.5010.8110.4010.5410.542,168,000
12 feb 202410.3810.9010.3210.8910.892,015,300
09 feb 202410.6310.7310.3810.4510.452,185,400
08 feb 202410.3310.6010.2510.5710.571,547,600
07 feb 202410.3110.6010.1110.3710.371,643,300
06 feb 202410.6010.7110.3210.3510.351,732,200
05 feb 202410.7410.7510.1710.5110.512,954,000
02 feb 202410.6710.9010.4210.7910.792,828,700
01 feb 202410.2610.9410.1910.7510.755,905,600
31 ene 202410.2610.4710.1810.2410.242,734,100
30 ene 202410.3810.5810.1510.2010.203,648,100
29 ene 202410.3310.5210.1010.4610.462,248,900
26 ene 202410.2210.5210.1510.3510.353,358,700
25 ene 202410.6010.609.9810.1710.173,042,100
24 ene 202410.5710.6310.1110.4510.453,862,000
23 ene 202410.6910.7810.3510.4310.432,921,300
22 ene 20249.9510.689.9510.5610.564,020,900
19 ene 202410.0010.279.619.969.964,336,700
18 ene 20249.5510.199.4810.0710.074,949,600
17 ene 20249.259.899.259.439.436,001,500
16 ene 20249.119.448.959.399.395,042,500
12 ene 20249.149.278.879.259.255,545,300
11 ene 20249.259.278.949.119.114,763,300
10 ene 20249.209.359.039.309.304,461,200
09 ene 20249.749.749.139.159.155,557,500
08 ene 202410.0010.099.669.819.815,058,300
05 ene 202410.0710.249.8510.1410.142,280,200
04 ene 202410.0810.3610.0710.2510.253,466,800
03 ene 202410.6110.619.9910.0710.072,734,300
02 ene 202410.4710.9510.4110.6710.672,756,000
29 dic 202310.6410.7010.5110.5710.572,310,000
28 dic 202310.6810.8710.6410.7310.731,701,500
27 dic 202310.6910.7710.5610.7010.701,858,800
26 dic 202310.6110.7110.4710.6610.662,072,200
22 dic 202310.5410.6910.4610.6410.642,894,000
21 dic 202310.2310.5510.1410.5410.542,917,300
20 dic 202310.5610.7110.0810.0810.084,705,300
19 dic 202310.3210.5310.1910.4410.447,666,000
18 dic 202310.4710.4710.1010.1310.134,271,900
15 dic 202311.0911.3610.4110.4610.467,925,300
14 dic 202311.0011.3510.5810.6910.696,215,000
13 dic 20239.5510.739.5510.7310.736,694,500
12 dic 202310.2110.369.7710.1210.129,958,300
11 dic 202310.3910.399.8910.2010.205,258,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...