Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

R1 Rcm Inc (NQ: RCM )

12.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2017 4.040 4.090 3.830 3.880 680,824 -0.14(-3.48%)
Nov 29, 2017 3.860 4.180 3.710 4.020 581,809 +0.07(+1.77%)
Nov 28, 2017 3.960 3.970 3.841 3.950 145,471 +0.02(+0.51%)
Nov 27, 2017 4.000 3.810 3.930 231,911 +0.03(+0.77%)
Nov 24, 2017 3.910 3.930 3.850 3.900 83,233 +0.03(+0.78%)
Nov 22, 2017 3.860 3.940 3.860 3.870 170,934 +0.04(+1.04%)
Nov 21, 2017 3.760 3.890 3.750 3.830 268,413 +0.08(+2.13%)
Nov 20, 2017 3.840 3.840 3.641 3.750 161,192 -0.12(-3.10%)
Nov 17, 2017 3.760 3.900 3.740 3.870 160,483 +0.08(+2.11%)
Nov 16, 2017 3.770 3.870 3.770 3.790 143,299 +0.03(+0.80%)
Nov 15, 2017 3.670 3.790 3.625 3.760 181,825 +0.05(+1.35%)
Nov 14, 2017 3.670 3.750 3.620 3.710 148,734 +0.01(+0.27%)
Nov 13, 2017 3.650 3.710 3.580 3.700 101,992 +0.05(+1.37%)
Nov 10, 2017 3.650 3.700 3.560 3.650 150,874 +0.00(+0.00%)
Nov 09, 2017 3.620 3.690 3.560 3.650 152,012 +0.00(+0.00%)
Nov 08, 2017 3.730 3.770 3.640 3.650 382,999 -0.10(-2.67%)
Nov 07, 2017 3.830 3.830 3.700 3.750 524,177 -0.05(-1.32%)
Nov 06, 2017 3.890 3.890 3.780 3.800 221,702 -0.07(-1.81%)
Nov 03, 2017 3.920 3.930 3.840 3.870 188,862 -0.05(-1.28%)
Nov 02, 2017 3.890 3.974 3.840 3.920 589,983 +0.00(+0.00%)
Nov 01, 2017 3.900 3.970 3.750 3.920 266,914 +0.12(+3.16%)
Oct 31, 2017 3.780 3.880 3.740 3.800 256,985 +0.03(+0.80%)
Oct 30, 2017 3.890 3.899 3.730 3.770 300,496 -0.12(-3.08%)
Oct 27, 2017 3.790 4.000 3.652 3.890 367,973 +0.12(+3.18%)
Oct 26, 2017 3.750 3.850 3.750 3.770 223,149 +0.03(+0.80%)
Oct 25, 2017 3.760 3.780 3.715 3.740 231,137 -0.02(-0.53%)
Oct 24, 2017 3.710 3.780 3.610 3.760 199,902 +0.09(+2.45%)
Oct 23, 2017 3.700 3.700 3.630 3.670 87,813 -0.01(-0.27%)
Oct 20, 2017 3.650 3.690 3.630 3.680 140,482 +0.07(+1.94%)
Oct 19, 2017 3.630 3.650 3.590 3.610 107,358 -0.02(-0.55%)
Oct 18, 2017 3.620 3.690 3.605 3.630 142,040 +0.00(+0.00%)
Oct 17, 2017 3.560 3.710 3.550 3.630 125,497 +0.04(+1.11%)
Oct 16, 2017 3.570 3.595 3.490 3.590 171,589 +0.06(+1.70%)
Oct 13, 2017 3.550 3.590 3.420 3.530 386,971 +0.04(+1.15%)
Oct 12, 2017 3.600 3.600 3.485 3.490 227,982 -0.10(-2.79%)
Oct 11, 2017 3.670 3.670 3.550 3.590 175,763 -0.07(-1.91%)
Oct 10, 2017 3.830 3.830 3.510 3.660 254,221 -0.13(-3.43%)
Oct 09, 2017 3.780 3.950 3.720 3.790 327,994 +0.07(+1.88%)
Oct 06, 2017 3.760 3.780 3.700 3.720 318,843 -0.03(-0.80%)
Oct 05, 2017 3.740 3.780 3.670 3.750 136,239 +0.02(+0.54%)
Oct 04, 2017 3.790 3.820 3.710 3.730 167,445 -0.03(-0.80%)
Oct 03, 2017 3.790 3.790 3.700 3.760 135,117 +0.00(+0.00%)
Oct 02, 2017 3.660 3.790 3.610 3.760 284,649 +0.05(+1.35%)
Sep 29, 2017 3.700 3.720 3.580 3.710 214,534 +0.00(+0.00%)
Sep 28, 2017 3.750 3.790 3.690 3.710 415,206 +0.05(+1.37%)
Sep 27, 2017 3.560 3.700 3.490 3.660 348,056 +0.15(+4.27%)
Sep 26, 2017 3.480 3.520 3.408 3.510 127,693 +0.06(+1.74%)
Sep 25, 2017 3.590 3.590 3.430 3.450 220,962 -0.14(-3.90%)
Sep 22, 2017 3.620 3.638 3.570 3.590 236,357 -0.03(-0.83%)
Sep 21, 2017 3.400 3.710 3.390 3.620 398,450 +0.24(+7.10%)
Sep 20, 2017 3.300 3.390 3.270 3.380 180,683 +0.06(+1.81%)
Sep 19, 2017 3.300 3.330 3.220 3.320 159,578 +0.04(+1.22%)
Sep 18, 2017 3.240 3.290 3.230 3.280 218,772 -0.01(-0.30%)
Sep 15, 2017 3.150 3.290 3.130 3.290 686,739 +0.14(+4.44%)
Sep 14, 2017 3.150 3.190 3.090 3.150 160,214 +0.04(+1.29%)
Sep 13, 2017 3.130 3.210 3.110 3.110 230,224 -0.06(-1.89%)
Sep 12, 2017 3.270 3.270 3.160 3.170 263,113 -0.11(-3.35%)
Sep 11, 2017 3.300 3.300 3.250 3.280 135,198 +0.02(+0.61%)
Sep 08, 2017 3.250 3.290 3.230 3.260 143,592 -0.01(-0.31%)
Sep 07, 2017 3.250 3.300 3.220 3.270 178,836 +0.04(+1.24%)
Sep 06, 2017 3.260 3.290 3.160 3.230 198,331 -0.03(-0.92%)
Sep 05, 2017 3.290 3.310 3.260 3.260 166,619 -0.01(-0.31%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.