Scarica l'app Stockscreener
11.95
1.08%
-0.13
Dopo l'orario di chiusura:
11.95
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché RCM Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di R1 RCM Inc. (RCM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-13 | $12.34 | $11.85 | $0.49 | 2,891,196.0 | -1.08% |
| 2024-05-10 | $12.36 | $11.90 | $0.46 | 3,739,184.0 | -1.55% |
| 2024-05-09 | $12.89 | $11.95 | $0.943 | 9,099,021.0 | -4.44% |
| 2024-05-08 | $13.30 | $12.61 | $0.69 | 5,754,976.0 | +3.13% |
| 2024-05-07 | $12.79 | $12.44 | $0.35 | 2,063,015.0 | -2.43% |
| 2024-05-06 | $12.89 | $12.48 | $0.41 | 1,056,481.0 | +2.33% |
| 2024-05-03 | $12.89 | $12.44 | $0.45 | 950,440.0 | +0.16% |
| 2024-05-02 | $12.55 | $12.19 | $0.36 | 961,138.0 | +0.73% |
| 2024-05-01 | $12.53 | $12.22 | $0.31 | 2,052,493.0 | +0.57% |
| 2024-04-30 | $12.49 | $12.05 | $0.445 | 1,070,782.0 | -0.49% |
| 2024-04-29 | $12.51 | $12.13 | $0.38 | 2,509,151.0 | +3.78% |
| 2024-04-26 | $11.94 | $11.64 | $0.30 | 1,474,888.0 | +0.68% |
| 2024-04-25 | $12.01 | $11.49 | $0.51 | 1,391,066.0 | -0.17% |
| 2024-04-24 | $12.02 | $11.62 | $0.40 | 1,670,036.0 | +0.77% |
| 2024-04-23 | $12.05 | $11.70 | $0.35 | 1,897,435.0 | -1.34% |
| 2024-04-22 | $12.08 | $11.88 | $0.20 | 1,129,285.0 | -0.67% |
| 2024-04-19 | $12.06 | $11.81 | $0.245 | 1,923,713.0 | -0.25% |
| 2024-04-18 | $12.20 | $12.01 | $0.188 | 1,604,334.0 | -1.07% |
| 2024-04-17 | $12.37 | $12.13 | $0.23 | 1,249,310.0 | -0.49% |
| 2024-04-16 | $12.33 | $12.12 | $0.21 | 2,105,150.0 | -0.97% |
R1 RCM Inc. Stock (RCM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni R1 RCM Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RCM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni R1 RCM Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
R1 RCM Inc. Storia dei prezzi delle azioni (RCM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $13.30 | $11.85 | $1.45 | 31,459,140.0 | -2.77% |
| 2024-04 | $13.14 | $11.49 | $1.65 | 41,290,688.0 | -4.58% |
| 2024-03 | $14.45 | $12.78 | $1.67 | 66,248,296.0 | -8.33% |
| 2024-02 | $15.12 | $10.11 | $5.01 | 105,315,053.0 | +37.21% |
| 2024-01 | $10.95 | $8.87 | $2.08 | 82,871,016.0 | -3.12% |
R1 RCM Inc. Storia dei prezzi delle azioni (RCM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $12.13 | $9.55 | $2.58 | 103,042,575.0 | -0.09% |
| 2023-11 | $12.18 | $9.56 | $2.62 | 66,718,268.0 | -10.26% |
| 2023-10 | $15.26 | $10.95 | $4.31 | 88,052,639.0 | -21.77% |
| 2023-09 | $18.22 | $14.65 | $3.57 | 52,168,678.0 | -12.59% |
| 2023-08 | $18.54 | $15.87 | $2.67 | 42,603,747.0 | -0.23% |
| 2023-07 | $18.70 | $15.92 | $2.78 | 40,691,834.0 | -6.34% |
| 2023-06 | $18.62 | $16.09 | $2.53 | 70,834,974.0 | +13.54% |
| 2023-05 | $17.38 | $14.16 | $3.22 | 55,456,261.0 | +4.23% |
| 2023-04 | $15.81 | $14.49 | $1.32 | 42,932,506.0 | +3.93% |
| 2023-03 | $15.44 | $12.84 | $2.60 | 47,511,208.0 | +5.63% |
| 2023-02 | $16.01 | $13.27 | $2.74 | 52,313,398.0 | -0.77% |
| 2023-01 | $14.34 | $10.46 | $3.88 | 64,595,800.0 | +30.68% |
R1 RCM Inc. Storia dei prezzi delle azioni (RCM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $11.59 | $8.84 | $2.75 | 107,900,006.0 | +20.99% |
| 2022-11 | $18.11 | $6.71 | $11.40 | 164,376,902.0 | -48.75% |
| 2022-10 | $19.46 | $16.07 | $3.39 | 34,159,518.0 | -4.70% |
| 2022-09 | $22.74 | $18.28 | $4.46 | 53,404,121.0 | -15.19% |
| 2022-08 | $27.07 | $20.80 | $6.27 | 42,324,113.0 | -12.63% |
| 2022-07 | $25.13 | $20.72 | $4.41 | 19,852,676.0 | +19.32% |
| 2022-06 | $22.74 | $19.11 | $3.63 | 24,579,169.0 | -2.38% |
| 2022-05 | $23.38 | $18.73 | $4.65 | 30,977,067.0 | -4.66% |
| 2022-04 | $27.86 | $22.28 | $5.58 | 22,851,617.0 | -15.84% |
| 2022-03 | $27.73 | $23.64 | $4.09 | 27,038,973.0 | -1.58% |
| 2022-02 | $27.35 | $22.88 | $4.47 | 23,754,958.0 | +14.34% |
| 2022-01 | $25.97 | $19.42 | $6.55 | 26,639,307.0 | -6.71% |
1.63%
0.04%
Capitalizzazione:
|
Volume (24 ore):