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 )

12.36 +0.07 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2018 7.590 7.620 7.430 7.430 270,127 -0.17(-2.24%)
Apr 27, 2018 7.600 7.740 7.470 7.600 301,630 -0.03(-0.39%)
Apr 26, 2018 7.660 7.790 7.560 7.630 282,129 -0.01(-0.13%)
Apr 25, 2018 7.600 7.650 7.520 7.640 239,885 +0.04(+0.53%)
Apr 24, 2018 7.650 7.830 7.540 7.600 441,327 +0.01(+0.13%)
Apr 23, 2018 8.040 8.100 7.510 7.590 1,024,248 -0.45(-5.60%)
Apr 20, 2018 7.500 8.200 7.500 8.040 1,091,950 +0.54(+7.20%)
Apr 19, 2018 7.350 7.637 7.310 7.500 487,050 +0.16(+2.18%)
Apr 18, 2018 7.410 7.480 7.310 7.340 397,794 +0.02(+0.27%)
Apr 17, 2018 7.280 7.395 7.270 7.320 530,284 +0.08(+1.10%)
Apr 16, 2018 7.310 7.350 7.180 7.240 308,396 -0.04(-0.55%)
Apr 13, 2018 7.390 7.420 7.270 7.280 369,579 -0.06(-0.82%)
Apr 12, 2018 7.280 7.460 7.220 7.340 356,137 +0.13(+1.80%)
Apr 11, 2018 7.140 7.320 7.130 7.210 380,544 +0.09(+1.26%)
Apr 10, 2018 7.200 7.300 7.110 7.120 451,616 -0.07(-0.97%)
Apr 09, 2018 7.450 7.650 7.170 7.190 449,648 +0.09(+1.27%)
Apr 06, 2018 7.160 7.280 7.100 7.100 295,781 -0.07(-0.98%)
Apr 05, 2018 7.180 7.280 7.130 7.170 393,415 +0.02(+0.28%)
Apr 04, 2018 7.050 7.210 7.050 7.150 344,797 +0.00(+0.00%)
Apr 03, 2018 7.100 7.400 6.990 7.150 455,433 +0.08(+1.13%)
Apr 02, 2018 7.080 7.270 6.950 7.070 454,162 -0.07(-0.98%)
Mar 29, 2018 7.140 7.140 7.140 0 -0.06(-0.83%)
Mar 28, 2018 7.320 7.390 7.080 7.200 439,447 -0.13(-1.77%)
Mar 27, 2018 7.530 7.630 7.260 7.330 315,651 -0.22(-2.91%)
Mar 26, 2018 7.470 7.770 7.140 7.550 428,998 +0.15(+2.03%)
Mar 23, 2018 7.540 7.630 7.345 7.400 424,618 -0.09(-1.20%)
Mar 22, 2018 7.700 7.770 7.460 7.490 594,171 -0.23(-2.98%)
Mar 21, 2018 7.740 7.810 7.610 7.720 382,820 -0.02(-0.26%)
Mar 20, 2018 7.750 7.800 7.620 7.740 394,637 -0.01(-0.13%)
Mar 19, 2018 7.730 7.990 7.500 7.750 510,050 -0.02(-0.26%)
Mar 16, 2018 7.740 7.810 7.710 7.770 1,737,256 +0.03(+0.39%)
Mar 15, 2018 7.720 7.820 7.709 7.740 505,926 +0.08(+1.04%)
Mar 14, 2018 7.600 7.840 7.490 7.660 820,155 +0.18(+2.41%)
Mar 13, 2018 7.160 7.680 7.110 7.480 785,834 +0.32(+4.47%)
Mar 12, 2018 6.760 7.170 6.695 7.160 893,930 +0.61(+9.31%)
Mar 09, 2018 6.300 6.690 6.130 6.550 752,358 +0.14(+2.18%)
Mar 08, 2018 6.580 6.580 6.310 6.410 203,915 -0.14(-2.14%)
Mar 07, 2018 6.630 6.240 6.550 448,073 +0.19(+3.07%)
Mar 06, 2018 6.270 6.355 6.180 6.355 197,717 +0.11(+1.68%)
Mar 05, 2018 6.290 6.300 6.140 6.250 338,727 -0.06(-0.95%)
Mar 02, 2018 6.150 6.420 6.100 6.310 267,429 +0.11(+1.77%)
Mar 01, 2018 6.540 6.560 6.110 6.200 387,600 -0.36(-5.49%)
Feb 28, 2018 6.510 6.750 6.480 6.560 472,003 +0.06(+0.92%)
Feb 27, 2018 6.170 6.610 6.020 6.500 620,460 +0.33(+5.35%)
Feb 26, 2018 5.580 6.240 5.580 6.170 1,424,311 +1.00(+19.34%)
Feb 23, 2018 5.180 5.260 5.050 5.170 130,859 +0.00(+0.00%)
Feb 22, 2018 5.250 5.340 5.160 5.170 164,093 -0.09(-1.71%)
Feb 21, 2018 5.110 5.290 5.050 5.260 415,627 +0.18(+3.54%)
Feb 20, 2018 5.270 5.270 5.020 5.080 284,134 -0.20(-3.79%)
Feb 16, 2018 5.280 5.280 5.280 0 +0.46(+9.54%)
Feb 15, 2018 4.650 4.845 4.630 4.820 127,863 +0.14(+2.99%)
Feb 14, 2018 4.600 4.730 4.579 4.680 194,547 +0.02(+0.43%)
Feb 13, 2018 4.620 4.670 4.580 4.660 218,704 -0.02(-0.43%)
Feb 12, 2018 4.850 4.850 4.660 4.680 262,383 -0.17(-3.51%)
Feb 09, 2018 4.760 4.910 4.680 4.850 221,888 +0.14(+2.97%)
Feb 08, 2018 4.850 4.874 4.690 4.710 212,398 -0.12(-2.48%)
Feb 07, 2018 4.830 4.900 4.575 4.830 208,021 +0.00(+0.00%)
Feb 06, 2018 4.630 4.960 4.370 4.830 369,998 -0.02(-0.41%)
Feb 05, 2018 4.850 4.970 4.780 4.850 180,315 -0.06(-1.22%)
Feb 02, 2018 5.010 5.070 4.870 4.910 273,304 -0.14(-2.77%)
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.