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 )

12.86 -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 (%)
Jul 31, 2017 3.300 3.450 3.270 3.390 504,177 +0.09(+2.73%)
Jul 28, 2017 3.390 3.460 3.285 3.300 837,472 -0.10(-2.94%)
Jul 27, 2017 3.410 3.450 3.300 3.400 876,316 -0.04(-1.16%)
Jul 26, 2017 3.540 3.580 3.380 3.440 652,480 -0.09(-2.55%)
Jul 25, 2017 3.480 3.575 3.460 3.530 499,386 +0.06(+1.73%)
Jul 24, 2017 3.440 3.510 3.350 3.470 304,381 +0.01(+0.29%)
Jul 21, 2017 3.570 3.600 3.430 3.460 558,207 -0.04(-1.14%)
Jul 20, 2017 3.560 3.410 3.500 616,149 +0.01(+0.29%)
Jul 19, 2017 3.570 3.650 3.450 3.490 541,020 -0.07(-1.97%)
Jul 18, 2017 3.640 3.700 3.520 3.560 313,358 -0.03(-0.84%)
Jul 17, 2017 3.650 3.790 3.580 3.590 352,558 -0.12(-3.23%)
Jul 14, 2017 3.660 3.770 3.610 3.710 239,861 +0.03(+0.82%)
Jul 13, 2017 3.720 3.720 3.610 3.680 246,482 -0.06(-1.60%)
Jul 12, 2017 3.710 3.770 3.670 3.740 277,872 +0.04(+1.08%)
Jul 11, 2017 3.700 3.800 3.623 3.700 237,996 +0.00(+0.00%)
Jul 10, 2017 3.660 3.780 3.600 3.700 384,844 +0.02(+0.54%)
Jul 07, 2017 3.660 3.740 3.570 3.680 334,705 -0.01(-0.27%)
Jul 06, 2017 3.830 3.850 3.670 3.690 447,432 -0.16(-4.16%)
Jul 05, 2017 3.550 3.860 3.533 3.850 971,476 +0.30(+8.45%)
Jul 03, 2017 3.720 3.740 3.510 3.550 285,511 -0.20(-5.33%)
Jun 30, 2017 3.760 3.780 3.660 3.750 367,849 +0.01(+0.27%)
Jun 29, 2017 3.850 3.850 3.700 3.740 387,651 -0.13(-3.36%)
Jun 28, 2017 3.730 3.870 3.680 3.870 377,583 +0.12(+3.20%)
Jun 27, 2017 3.850 3.890 3.700 3.750 432,719 -0.13(-3.35%)
Jun 26, 2017 3.750 3.990 3.645 3.880 1,105,719 +0.13(+3.47%)
Jun 23, 2017 3.860 3.500 3.750 11,418,855 -0.04(-1.06%)
Jun 22, 2017 3.840 3.900 3.700 3.790 767,073 -0.05(-1.30%)
Jun 21, 2017 4.050 4.070 3.770 3.840 364,329 -0.23(-5.65%)
Jun 20, 2017 4.030 4.180 3.930 4.070 503,781 +0.03(+0.74%)
Jun 19, 2017 3.980 4.150 3.800 4.040 1,302,694 +0.05(+1.25%)
Jun 16, 2017 4.250 4.300 3.990 3.990 3,198,845 -0.25(-5.90%)
Jun 15, 2017 4.110 4.370 4.110 4.240 1,167,223 +0.17(+4.18%)
Jun 14, 2017 3.950 4.140 3.950 4.070 695,078 +0.12(+3.04%)
Jun 13, 2017 3.810 4.000 3.810 3.950 546,260 +0.10(+2.60%)
Jun 12, 2017 3.770 4.042 3.720 3.850 796,957 +0.12(+3.22%)
Jun 09, 2017 3.650 3.800 3.650 3.730 263,951 +0.05(+1.36%)
Jun 08, 2017 3.670 3.720 3.590 3.680 322,937 -0.01(-0.27%)
Jun 07, 2017 3.650 3.690 3.560 3.690 207,098 +0.07(+1.93%)
Jun 06, 2017 3.710 3.800 3.590 3.620 308,737 -0.10(-2.69%)
Jun 05, 2017 3.700 3.800 3.690 3.720 232,362 -0.03(-0.80%)
Jun 02, 2017 3.750 3.780 3.660 3.750 391,236 +0.00(+0.00%)
Jun 01, 2017 3.590 3.770 3.550 3.750 372,333 +0.18(+5.04%)
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%)
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.