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 )

12.31 -0.19 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 7.960 8.125 7.810 7.950 751,200 +0.06(+0.76%)
Dec 28, 2018 8.180 8.230 7.750 7.890 893,900 -0.29(-3.55%)
Dec 27, 2018 7.990 8.190 7.580 8.180 1,137,542 +0.06(+0.74%)
Dec 26, 2018 7.600 8.170 7.100 8.120 1,160,591 +0.57(+7.55%)
Dec 24, 2018 7.670 7.920 7.420 7.550 535,800 -0.13(-1.69%)
Dec 21, 2018 8.040 8.120 7.640 7.680 1,886,900 -0.37(-4.60%)
Dec 20, 2018 8.090 8.140 7.740 8.050 694,344 -0.03(-0.37%)
Dec 19, 2018 8.150 8.340 8.000 8.080 586,272 -0.05(-0.62%)
Dec 18, 2018 8.440 8.510 7.910 8.130 655,782 -0.20(-2.40%)
Dec 17, 2018 8.450 8.560 8.230 8.330 938,452 -0.19(-2.23%)
Dec 14, 2018 8.750 8.870 8.420 8.520 613,000 -0.30(-3.40%)
Dec 13, 2018 8.860 8.990 8.810 8.820 371,344 +0.02(+0.23%)
Dec 12, 2018 9.100 9.140 8.790 8.800 729,190 -0.16(-1.79%)
Dec 11, 2018 9.120 9.170 8.820 8.960 334,826 -0.03(-0.33%)
Dec 10, 2018 8.870 9.050 8.740 8.990 605,647 +0.29(+3.33%)
Dec 07, 2018 8.990 9.100 8.605 8.700 465,400 -0.32(-3.55%)
Dec 06, 2018 8.800 9.020 8.730 9.020 596,308 +0.10(+1.12%)
Dec 04, 2018 9.300 9.400 8.840 8.920 568,700 -0.42(-4.50%)
Dec 03, 2018 9.340 9.400 8.900 9.340 695,272 +0.18(+1.97%)
Nov 30, 2018 9.640 9.650 9.055 9.160 1,344,400 -0.45(-4.68%)
Nov 29, 2018 9.660 9.820 9.400 9.610 1,076,139 -0.05(-0.52%)
Nov 28, 2018 9.320 9.660 9.165 9.660 1,657,599 +0.43(+4.66%)
Nov 27, 2018 8.920 9.350 8.920 9.230 577,177 +0.23(+2.56%)
Nov 26, 2018 8.980 9.210 8.900 9.000 543,280 +0.16(+1.81%)
Nov 23, 2018 8.830 9.165 8.720 8.840 282,000 -0.05(-0.56%)
Nov 21, 2018 8.890 8.890 8.890 0 +0.44(+5.21%)
Nov 20, 2018 7.960 8.470 7.750 8.450 1,131,649 +0.30(+3.68%)
Nov 19, 2018 8.530 8.540 8.080 8.150 890,867 -0.41(-4.79%)
Nov 16, 2018 8.700 8.790 8.360 8.560 869,800 -0.23(-2.62%)
Nov 15, 2018 8.350 8.840 8.270 8.790 753,603 +0.33(+3.90%)
Nov 14, 2018 8.340 8.500 8.140 8.460 737,522 +0.22(+2.67%)
Nov 13, 2018 8.610 8.710 8.120 8.240 723,042 -0.28(-3.29%)
Nov 12, 2018 8.620 8.790 8.440 8.520 868,010 -0.24(-2.74%)
Nov 09, 2018 9.220 9.250 8.450 8.760 1,092,100 -0.51(-5.50%)
Nov 08, 2018 9.220 9.510 9.030 9.270 1,332,975 +0.04(+0.43%)
Nov 07, 2018 7.520 9.320 7.480 9.230 2,654,420 +1.46(+18.79%)
Nov 06, 2018 8.320 8.790 7.660 7.770 1,315,809 -0.38(-4.66%)
Nov 05, 2018 8.400 8.405 8.040 8.150 821,631 -0.22(-2.63%)
Nov 02, 2018 8.480 8.740 8.170 8.370 876,700 -0.13(-1.53%)
Nov 01, 2018 8.550 8.720 8.350 8.500 1,557,489 +0.03(+0.35%)
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%)
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.