Stockscreener 앱 받기
11.95
1.08%
-0.13
R1 RCM Inc. 주식 (RCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (RCM) 연도별 가격 이력
이 심층 분석에서는 R1 RCM Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 R1 RCM Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
R1 RCM Inc. 주식 (RCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (RCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (RCM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):