Get the Stockscreener App
11.90
0.68%
+0.08
After Hours:
11.90
R1 RCM Inc. Stock (RCM) Price History
The historical daily chart and data for R1 RCM Inc. stock (RCM), show that the latest closing stock price as of April 26, 2024, is $11.90.
- R1 RCM Inc. all-time high stock price is $31.28, occurred on February 16, 2021.
- The lowest R1 RCM Inc. stock price recorded was $0.036 on January 19, 2016. Since then, R1 RCM Inc.'s stock price has risen over 32,956% to $11.90 now.
- The 52-week high stock price for RCM is $18.70, representing a 57.18% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for RCM is $8.87, indicating a -25.46% decrease from the current share price, occurred on January 12, 2024.
- The closing price of R1 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $11.94 | $11.64 | $0.30 | 1,474,888.0 | +0.68% |
| Apr 25, 2024 | $12.01 | $11.49 | $0.51 | 1,391,066.0 | -0.17% |
| Apr 24, 2024 | $12.02 | $11.62 | $0.40 | 1,670,036.0 | +0.77% |
| Apr 23, 2024 | $12.05 | $11.70 | $0.35 | 1,897,435.0 | -1.34% |
| Apr 22, 2024 | $12.08 | $11.88 | $0.20 | 1,129,285.0 | -0.67% |
| Apr 19, 2024 | $12.06 | $11.81 | $0.245 | 1,923,713.0 | -0.25% |
| Apr 18, 2024 | $12.20 | $12.01 | $0.188 | 1,604,334.0 | -1.07% |
| Apr 17, 2024 | $12.37 | $12.13 | $0.23 | 1,249,310.0 | -0.49% |
| Apr 16, 2024 | $12.33 | $12.12 | $0.21 | 2,105,150.0 | -0.97% |
| Apr 15, 2024 | $12.52 | $12.19 | $0.335 | 2,223,429.0 | -1.12% |
| Apr 12, 2024 | $12.75 | $12.31 | $0.44 | 1,901,753.0 | -2.43% |
| Apr 11, 2024 | $12.81 | $12.59 | $0.22 | 1,396,159.0 | +0.63% |
| Apr 10, 2024 | $12.77 | $12.47 | $0.295 | 1,785,429.0 | -1.32% |
| Apr 09, 2024 | $13.14 | $12.73 | $0.41 | 2,354,630.0 | +0.78% |
| Apr 08, 2024 | $12.88 | $12.51 | $0.375 | 1,221,747.0 | +2.41% |
| Apr 05, 2024 | $12.71 | $12.45 | $0.26 | 1,447,574.0 | -1.19% |
| Apr 04, 2024 | $12.83 | $12.57 | $0.26 | 1,699,818.0 | -0.39% |
| Apr 03, 2024 | $12.90 | $12.49 | $0.41 | 2,516,523.0 | +0.48% |
| Apr 02, 2024 | $12.82 | $12.25 | $0.57 | 4,199,220.0 | +0.40% |
| Apr 01, 2024 | $13.01 | $12.52 | $0.49 | 2,519,256.0 | -2.48% |
R1 RCM Inc. Stock (RCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of R1 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 R1 RCM Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
R1 RCM Inc. Stock (RCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $13.14 | $11.49 | $1.65 | 39,185,643.0 | -7.61% |
| 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% |
R1 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% |
R1 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% |
0.97%
2.37%
Cap:
|
Volume (24h):