Get the Stockscreener App
14.31
0.07%
0.010
After Hours:
14.36
0.05
+0.35%
R 1 Rcm Inc Stock (RCM) Price History
The historical daily chart and data for R 1 Rcm Inc stock (RCM), show that the latest closing stock price as of November 18, 2024, is $14.31.
- R 1 Rcm Inc all-time high stock price is $31.28, occurred on February 16, 2021.
- The lowest R 1 Rcm Inc stock price recorded was $0.036 on January 19, 2016. Since then, R 1 Rcm Inc's stock price has risen over 39,650% to $14.31 now.
- The 52-week high stock price for RCM is $15.12, representing a 5.66% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for RCM is $8.87, indicating a -38.02% decrease from the current share price, occurred on January 12, 2024.
- The closing price of R 1 Rcm Inc (RCM) stock in the beginning of 2023 was $25.70. The stock closed the year at $10.95, a loss of over -57.39% for the year.
The table below shows more information about RCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $14.32 | $14.30 | $0.02 | 13,663,950.0 | +0.07% |
| Nov 15, 2024 | $14.31 | $14.29 | $0.02 | 17,437,057.0 | +0.00% |
| Nov 14, 2024 | $14.31 | $14.29 | $0.02 | 11,128,576.0 | +0.00% |
| Nov 13, 2024 | $14.30 | $14.29 | $0.01 | 1,445,260.0 | +0.07% |
| Nov 12, 2024 | $14.29 | $14.28 | $0.010 | 561,769.0 | +0.00% |
| Nov 11, 2024 | $14.29 | $14.28 | $0.010 | 1,110,798.0 | +0.07% |
| Nov 08, 2024 | $14.29 | $14.28 | $0.010 | 646,830.0 | +0.00% |
| Nov 07, 2024 | $14.29 | $14.27 | $0.02 | 2,307,718.0 | +0.07% |
| Nov 06, 2024 | $14.30 | $14.27 | $0.03 | 1,844,202.0 | +0.00% |
| Nov 05, 2024 | $14.29 | $14.27 | $0.02 | 2,002,780.0 | -0.07% |
| Nov 04, 2024 | $14.29 | $14.26 | $0.03 | 1,996,604.0 | +0.14% |
| Nov 01, 2024 | $14.27 | $14.26 | $0.010 | 1,163,717.0 | +0.00% |
| Oct 31, 2024 | $14.27 | $14.25 | $0.02 | 1,517,213.0 | +0.00% |
| Oct 30, 2024 | $14.27 | $14.24 | $0.03 | 782,649.0 | +0.07% |
| Oct 29, 2024 | $14.26 | $14.24 | $0.02 | 1,482,637.0 | +0.00% |
| Oct 28, 2024 | $14.26 | $14.24 | $0.02 | 1,797,645.0 | +0.00% |
| Oct 25, 2024 | $14.25 | $14.24 | $0.010 | 806,043.0 | +0.07% |
| Oct 24, 2024 | $14.25 | $14.24 | $0.010 | 770,003.0 | +0.00% |
| Oct 23, 2024 | $14.25 | $14.23 | $0.02 | 951,075.0 | +0.04% |
| Oct 22, 2024 | $14.25 | $14.23 | $0.02 | 1,195,974.0 | -0.04% |
| Oct 21, 2024 | $14.26 | $14.22 | $0.04 | 1,696,737.0 | -0.07% |
R 1 Rcm Inc Stock (RCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of R 1 Rcm Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of R 1 Rcm Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
R 1 Rcm Inc Stock (RCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.32 | $14.26 | $0.06 | 68,973,211.0 | +0.35% |
| Oct, 2024 | $14.27 | $14.16 | $0.11 | 41,553,973.0 | +0.64% |
| Sep, 2024 | $14.19 | $14.04 | $0.15 | 57,719,870.0 | +0.43% |
| Aug, 2024 | $14.17 | $13.85 | $0.32 | 190,112,414.0 | +9.55% |
| Jul, 2024 | $13.49 | $10.57 | $2.92 | 71,411,436.0 | +2.55% |
| Jun, 2024 | $13.03 | $11.96 | $1.06 | 33,065,934.0 | -2.33% |
| May, 2024 | $13.30 | $11.85 | $1.45 | 47,221,699.0 | +4.64% |
| Apr, 2024 | $13.14 | $11.49 | $1.65 | 41,290,688.0 | -4.58% |
| Mar, 2024 | $14.45 | $12.78 | $1.67 | 66,248,296.0 | -8.33% |
| Feb, 2024 | $15.12 | $10.11 | $5.01 | 105,315,053.0 | +37.21% |
| Jan, 2024 | $10.95 | $8.87 | $2.08 | 82,871,016.0 | -3.12% |
R 1 Rcm Inc Stock (RCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.13 | $9.55 | $2.58 | 103,042,575.0 | -0.09% |
| Nov, 2023 | $12.18 | $9.56 | $2.62 | 66,718,268.0 | -10.26% |
| Oct, 2023 | $15.26 | $10.95 | $4.31 | 88,052,639.0 | -21.77% |
| Sep, 2023 | $18.22 | $14.65 | $3.57 | 52,168,678.0 | -12.59% |
| Aug, 2023 | $18.54 | $15.87 | $2.67 | 42,603,747.0 | -0.23% |
| Jul, 2023 | $18.70 | $15.92 | $2.78 | 40,691,834.0 | -6.34% |
| Jun, 2023 | $18.62 | $16.09 | $2.53 | 70,834,974.0 | +13.54% |
| May, 2023 | $17.38 | $14.16 | $3.22 | 55,456,261.0 | +4.23% |
| Apr, 2023 | $15.81 | $14.49 | $1.32 | 42,932,506.0 | +3.93% |
| Mar, 2023 | $15.44 | $12.84 | $2.60 | 47,511,208.0 | +5.63% |
| Feb, 2023 | $16.01 | $13.27 | $2.74 | 52,313,398.0 | -0.77% |
| Jan, 2023 | $14.34 | $10.46 | $3.88 | 64,595,800.0 | +30.68% |
R 1 Rcm Inc Stock (RCM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.59 | $8.84 | $2.75 | 107,900,006.0 | +20.99% |
| Nov, 2022 | $18.11 | $6.71 | $11.40 | 164,376,902.0 | -48.75% |
| Oct, 2022 | $19.46 | $16.07 | $3.39 | 34,159,518.0 | -4.70% |
| Sep, 2022 | $22.74 | $18.28 | $4.46 | 53,404,121.0 | -15.19% |
| Aug, 2022 | $27.07 | $20.80 | $6.27 | 42,324,113.0 | -12.63% |
| Jul, 2022 | $25.13 | $20.72 | $4.41 | 19,852,676.0 | +19.32% |
| Jun, 2022 | $22.74 | $19.11 | $3.63 | 24,579,169.0 | -2.38% |
| May, 2022 | $23.38 | $18.73 | $4.65 | 30,977,067.0 | -4.66% |
| Apr, 2022 | $27.86 | $22.28 | $5.58 | 22,851,617.0 | -15.84% |
| Mar, 2022 | $27.73 | $23.64 | $4.09 | 27,038,973.0 | -1.58% |
| Feb, 2022 | $27.35 | $22.88 | $4.47 | 23,754,958.0 | +14.34% |
| Jan, 2022 | $25.97 | $19.42 | $6.55 | 26,639,307.0 | -6.71% |
0.23%
4.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):