R1 RCM Inc (RCM) Exchange: NASDAQ
Data as of April 23, 2024
$11.75 ($-0.16) -1.34%
R1 RCM Inc - Daily Information
Click for more stock information on R1 RCM Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $11.94 |
| Previous Close | $11.75 |
| High | $12.05 |
| Low | $11.70 |
| Adjusted Open | $11.94 |
| Previous Adjusted Close | $11.75 |
| Adjusted High | $12.05 |
| Adjusted Low | $11.70 |
About R1 RCM Inc (RCM)
R1 RCM Inc (RCM) is a leading provider of technology-enabled Revenue Cycle Management services which transform and solve revenue cycle performance for healthcare providers. It provides end-to-end revenue cycle services, technology and advisory solutions for healthcare providers across the acute care continuum, ambulatory surgery centers and large physician practices. The company began operations in 2003 and has grown rapidly since then, currently operating at over 25 US locations with a staff of over 7,000 employees. Its partnerships are with some of the largest health systems across the US, offering unique solutions and insights to improve revenue cycle performance and cash collection. This includes a proprietary technology platform, automation and analytics that accelerate system performance and enhance Clinical Documentation Accuracy to ultimately detect and recoup lost revenue.
Invest in R1 RCM Inc (RCM)
Historical Stock Data for R1 RCM Inc (RCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $11.94 | $12.05 | $11.70 | $11.75 | $11.75 | 1,906,223 |
| 2024-04-22 | $12.08 | $12.08 | $11.88 | $11.91 | $11.91 | 1,134,530 |
| 2024-04-19 | $11.92 | $12.06 | $11.82 | $11.99 | $11.99 | 1,952,226 |
| 2024-04-18 | $12.12 | $12.20 | $12.01 | $12.02 | $12.02 | 1,621,032 |
| 2024-04-17 | $12.27 | $12.37 | $12.14 | $12.15 | $12.15 | 1,254,701 |
| 2024-04-16 | $12.31 | $12.33 | $12.12 | $12.21 | $12.21 | 2,121,618 |
| 2024-04-15 | $12.50 | $12.52 | $12.19 | $12.33 | $12.33 | 2,223,529 |
| 2024-04-12 | $12.64 | $12.75 | $12.31 | $12.47 | $12.47 | 1,901,756 |
| 2024-04-11 | $12.79 | $12.81 | $12.59 | $12.78 | $12.78 | 1,396,171 |
| 2024-04-10 | $12.49 | $12.77 | $12.47 | $12.70 | $12.70 | 1,786,301 |
| 2024-04-09 | $12.73 | $13.14 | $12.73 | $12.87 | $12.87 | 2,354,630 |
| 2024-04-08 | $12.51 | $12.89 | $12.51 | $12.77 | $12.77 | 1,355,720 |
| 2024-04-05 | $12.53 | $12.71 | $12.45 | $12.47 | $12.47 | 1,447,574 |
| 2024-04-04 | $12.79 | $12.83 | $12.57 | $12.62 | $12.62 | 1,617,781 |
| 2024-04-03 | $12.55 | $12.90 | $12.49 | $12.67 | $12.67 | 2,515,627 |
| 2024-04-02 | $12.36 | $12.82 | $12.25 | $12.61 | $12.61 | 4,195,773 |
| 2024-04-01 | $12.91 | $13.01 | $12.52 | $12.56 | $12.56 | 2,519,236 |
| 2024-03-28 | $13.01 | $13.31 | $12.83 | $12.88 | $12.88 | 3,780,113 |
| 2024-03-27 | $13.13 | $13.21 | $12.88 | $13.00 | $13.00 | 2,159,068 |
| 2024-03-26 | $13.13 | $13.27 | $12.96 | $13.00 | $13.00 | 2,602,746 |
| 2024-03-25 | $13.19 | $13.30 | $13.01 | $13.06 | $13.06 | 2,731,057 |
| 2024-03-22 | $13.15 | $13.20 | $12.81 | $13.00 | $13.00 | 2,988,106 |
| 2024-03-21 | $13.14 | $13.34 | $13.09 | $13.10 | $13.10 | 2,125,267 |
| 2024-03-20 | $13.18 | $13.41 | $13.00 | $13.15 | $13.15 | 3,297,972 |
| 2024-03-19 | $12.90 | $13.18 | $12.78 | $13.09 | $13.09 | 4,373,806 |
| 2024-03-18 | $13.52 | $13.52 | $13.16 | $13.17 | $13.17 | 1,840,934 |
| 2024-03-15 | $13.63 | $13.72 | $13.35 | $13.52 | $13.52 | 3,895,552 |
| 2024-03-14 | $13.95 | $13.98 | $13.54 | $13.67 | $13.67 | 2,759,899 |
| 2024-03-13 | $14.00 | $14.11 | $13.89 | $13.95 | $13.95 | 3,021,790 |
| 2024-03-12 | $14.02 | $14.20 | $13.97 | $14.04 | $14.04 | 2,841,058 |
| 2024-03-11 | $13.89 | $14.15 | $13.86 | $14.04 | $14.04 | 4,511,377 |
| 2024-03-08 | $14.29 | $14.32 | $13.88 | $13.88 | $13.88 | 2,251,306 |
| 2024-03-07 | $14.07 | $14.45 | $14.04 | $14.19 | $14.19 | 4,385,363 |
| 2024-03-06 | $14.06 | $14.17 | $13.90 | $13.93 | $13.93 | 2,606,231 |
| 2024-03-05 | $13.65 | $14.01 | $13.63 | $13.97 | $13.97 | 3,426,596 |
| 2024-03-04 | $13.76 | $14.11 | $13.75 | $13.99 | $13.99 | 6,021,444 |
| 2024-03-01 | $14.07 | $14.33 | $13.98 | $14.00 | $14.00 | 4,861,722 |
| 2024-02-29 | $14.42 | $14.65 | $13.96 | $14.05 | $14.05 | 5,027,411 |
| 2024-02-28 | $14.50 | $14.91 | $14.31 | $14.39 | $14.39 | 4,331,641 |
| 2024-02-27 | $14.37 | $15.12 | $14.23 | $14.58 | $14.58 | 17,453,274 |
| 2024-02-26 | $14.06 | $14.59 | $13.70 | $13.89 | $13.89 | 29,831,923 |
| 2024-02-23 | $11.09 | $11.26 | $10.98 | $11.10 | $11.10 | 6,895,782 |
| 2024-02-22 | $10.71 | $11.35 | $10.56 | $11.14 | $11.14 | 4,465,034 |
| 2024-02-21 | $10.65 | $10.76 | $10.52 | $10.68 | $10.68 | 3,106,393 |
| 2024-02-20 | $10.81 | $10.89 | $10.59 | $10.77 | $10.77 | 1,906,417 |
| 2024-02-16 | $11.08 | $11.21 | $10.86 | $10.87 | $10.87 | 3,232,149 |
| 2024-02-15 | $11.08 | $11.30 | $10.96 | $11.17 | $11.17 | 2,674,778 |
| 2024-02-14 | $10.69 | $11.07 | $10.53 | $10.99 | $10.99 | 3,314,609 |
| 2024-02-13 | $10.50 | $10.81 | $10.40 | $10.54 | $10.54 | 2,167,973 |
| 2024-02-12 | $10.38 | $10.90 | $10.32 | $10.89 | $10.89 | 2,015,332 |
| 2024-02-09 | $10.63 | $10.73 | $10.38 | $10.45 | $10.45 | 2,185,434 |
| 2024-02-08 | $10.33 | $10.60 | $10.25 | $10.57 | $10.57 | 1,547,557 |
| 2024-02-07 | $10.31 | $10.60 | $10.11 | $10.37 | $10.37 | 1,643,262 |
| 2024-02-06 | $10.60 | $10.71 | $10.33 | $10.35 | $10.35 | 1,732,216 |
| 2024-02-05 | $10.75 | $10.75 | $10.17 | $10.51 | $10.51 | 2,954,011 |
| 2024-02-02 | $10.67 | $10.90 | $10.42 | $10.79 | $10.79 | 2,828,761 |
| 2024-02-01 | $10.26 | $10.94 | $10.19 | $10.75 | $10.75 | 5,905,639 |
| 2024-01-31 | $10.26 | $10.47 | $10.18 | $10.24 | $10.24 | 2,734,102 |
| 2024-01-30 | $10.38 | $10.58 | $10.15 | $10.20 | $10.20 | 3,648,133 |
| 2024-01-29 | $10.33 | $10.52 | $10.10 | $10.46 | $10.46 | 2,248,929 |
| 2024-01-26 | $10.22 | $10.52 | $10.15 | $10.35 | $10.35 | 3,358,698 |
| 2024-01-25 | $10.60 | $10.60 | $9.98 | $10.17 | $10.17 | 3,042,103 |
| 2024-01-24 | $10.57 | $10.63 | $10.12 | $10.45 | $10.45 | 3,861,237 |
| 2024-01-23 | $10.69 | $10.78 | $10.36 | $10.43 | $10.43 | 2,921,322 |
| 2024-01-22 | $9.95 | $10.68 | $9.95 | $10.56 | $10.56 | 4,020,884 |
| 2024-01-19 | $10.00 | $10.27 | $9.62 | $9.96 | $9.96 | 4,336,655 |
| 2024-01-18 | $9.55 | $10.19 | $9.48 | $10.07 | $10.07 | 4,949,741 |
| 2024-01-17 | $9.25 | $9.89 | $9.25 | $9.43 | $9.43 | 6,001,517 |
| 2024-01-16 | $9.11 | $9.44 | $8.96 | $9.39 | $9.39 | 5,042,484 |
| 2024-01-12 | $9.14 | $9.27 | $8.87 | $9.25 | $9.25 | 5,545,310 |
| 2024-01-11 | $9.25 | $9.27 | $8.95 | $9.11 | $9.11 | 4,763,331 |
| 2024-01-10 | $9.20 | $9.35 | $9.04 | $9.30 | $9.30 | 4,461,245 |
| 2024-01-09 | $9.74 | $9.74 | $9.13 | $9.15 | $9.15 | 5,557,537 |
| 2024-01-08 | $10.00 | $10.09 | $9.67 | $9.81 | $9.81 | 5,053,187 |
| 2024-01-05 | $10.07 | $10.24 | $9.85 | $10.14 | $10.14 | 2,280,248 |
| 2024-01-04 | $10.08 | $10.36 | $10.07 | $10.25 | $10.25 | 3,466,853 |
| 2024-01-03 | $10.61 | $10.61 | $10.00 | $10.07 | $10.07 | 2,734,336 |
| 2024-01-02 | $10.47 | $10.95 | $10.42 | $10.67 | $10.67 | 2,755,975 |
| 2023-12-29 | $10.64 | $10.71 | $10.51 | $10.57 | $10.57 | 2,309,986 |
| 2023-12-28 | $10.68 | $10.87 | $10.64 | $10.73 | $10.73 | 1,701,513 |
| 2023-12-27 | $10.69 | $10.77 | $10.56 | $10.70 | $10.70 | 1,854,989 |
| 2023-12-26 | $10.61 | $10.71 | $10.47 | $10.66 | $10.66 | 2,072,225 |
| 2023-12-22 | $10.54 | $10.70 | $10.46 | $10.64 | $10.64 | 2,894,035 |
| 2023-12-21 | $10.23 | $10.55 | $10.14 | $10.54 | $10.54 | 2,917,311 |
| 2023-12-20 | $10.56 | $10.71 | $10.08 | $10.08 | $10.08 | 4,705,284 |
| 2023-12-19 | $10.32 | $10.53 | $10.19 | $10.44 | $10.44 | 7,637,149 |
| 2023-12-18 | $10.47 | $10.47 | $10.10 | $10.13 | $10.13 | 4,272,094 |
| 2023-12-15 | $11.09 | $11.36 | $10.41 | $10.46 | $10.46 | 7,925,405 |
| 2023-12-14 | $11.00 | $11.35 | $10.58 | $10.69 | $10.69 | 6,215,001 |
| 2023-12-13 | $9.55 | $10.73 | $9.55 | $10.73 | $10.73 | 6,694,483 |
| 2023-12-12 | $10.21 | $10.37 | $9.77 | $10.12 | $10.12 | 9,958,263 |
| 2023-12-11 | $10.39 | $10.39 | $9.89 | $10.20 | $10.20 | 5,258,567 |
| 2023-12-08 | $10.35 | $10.61 | $10.07 | $10.46 | $10.46 | 4,424,087 |
| 2023-12-07 | $11.14 | $11.23 | $10.32 | $10.40 | $10.40 | 5,968,737 |
| 2023-12-06 | $11.42 | $12.13 | $11.09 | $11.19 | $11.19 | 12,788,543 |
| 2023-12-05 | $11.71 | $11.73 | $10.95 | $10.99 | $10.99 | 4,488,031 |
| 2023-12-04 | $10.82 | $11.94 | $10.70 | $11.80 | $11.80 | 4,167,563 |
| 2023-12-01 | $10.53 | $11.03 | $10.44 | $10.87 | $10.87 | 5,310,223 |
| 2023-11-30 | $10.70 | $10.87 | $10.38 | $10.58 | $10.58 | 3,522,512 |
| 2023-11-29 | $10.73 | $11.18 | $10.64 | $10.71 | $10.71 | 2,598,681 |
| 2023-11-28 | $10.67 | $10.73 | $10.50 | $10.63 | $10.63 | 2,124,831 |
| 2023-11-27 | $10.71 | $10.79 | $10.54 | $10.68 | $10.68 | 2,261,333 |
| 2023-11-24 | $10.67 | $10.86 | $10.58 | $10.83 | $10.83 | 823,695 |
| 2023-11-22 | $10.60 | $10.87 | $10.55 | $10.73 | $10.73 | 1,717,465 |
| 2023-11-21 | $10.70 | $10.78 | $10.37 | $10.47 | $10.47 | 2,455,434 |
| 2023-11-20 | $10.62 | $10.88 | $10.51 | $10.74 | $10.74 | 1,687,446 |
| 2023-11-17 | $10.69 | $10.72 | $10.38 | $10.67 | $10.67 | 2,768,219 |
| 2023-11-16 | $10.68 | $10.73 | $10.43 | $10.53 | $10.53 | 1,868,959 |
| 2023-11-15 | $10.62 | $11.16 | $10.62 | $10.69 | $10.69 | 3,391,969 |
| 2023-11-14 | $10.22 | $10.58 | $10.11 | $10.58 | $10.58 | 3,435,153 |
| 2023-11-13 | $10.25 | $10.28 | $9.56 | $9.96 | $9.96 | 5,880,406 |
| 2023-11-10 | $10.45 | $10.48 | $10.25 | $10.32 | $10.32 | 2,719,394 |
| 2023-11-09 | $10.88 | $10.93 | $10.40 | $10.44 | $10.44 | 2,962,383 |
| 2023-11-08 | $10.89 | $10.95 | $10.60 | $10.84 | $10.84 | 2,281,392 |
| 2023-11-07 | $10.67 | $10.96 | $10.66 | $10.83 | $10.83 | 3,826,409 |
| 2023-11-06 | $11.51 | $11.59 | $10.62 | $10.69 | $10.69 | 3,497,979 |
| 2023-11-03 | $11.00 | $11.76 | $10.84 | $11.53 | $11.53 | 4,639,311 |
| 2023-11-02 | $11.52 | $11.52 | $10.28 | $10.86 | $10.86 | 7,245,788 |
| 2023-11-01 | $11.71 | $12.18 | $11.44 | $12.10 | $12.10 | 5,498,622 |
| 2023-10-31 | $11.37 | $11.83 | $11.36 | $11.79 | $11.79 | 2,702,095 |
| 2023-10-30 | $11.27 | $11.39 | $11.06 | $11.38 | $11.38 | 2,386,181 |
| 2023-10-27 | $11.27 | $11.34 | $10.95 | $11.19 | $11.19 | 2,094,537 |
| 2023-10-26 | $11.46 | $11.51 | $11.10 | $11.15 | $11.15 | 2,654,493 |
| 2023-10-25 | $11.61 | $11.81 | $11.34 | $11.50 | $11.50 | 2,639,484 |
| 2023-10-24 | $11.66 | $12.00 | $11.56 | $11.72 | $11.72 | 1,923,623 |
| 2023-10-23 | $11.61 | $11.80 | $11.45 | $11.67 | $11.67 | 2,985,572 |
| 2023-10-20 | $11.40 | $11.74 | $11.20 | $11.70 | $11.70 | 4,433,802 |
| 2023-10-19 | $11.61 | $11.62 | $11.09 | $11.15 | $11.15 | 5,054,549 |
| 2023-10-18 | $11.56 | $11.62 | $11.02 | $11.05 | $11.05 | 7,297,577 |
| 2023-10-17 | $12.01 | $12.50 | $11.64 | $11.72 | $11.72 | 8,392,012 |
| 2023-10-16 | $12.82 | $13.10 | $11.73 | $12.11 | $12.11 | 11,854,103 |
| 2023-10-13 | $12.64 | $13.24 | $12.62 | $13.20 | $13.20 | 5,092,630 |
| 2023-10-12 | $13.35 | $13.41 | $12.60 | $12.68 | $12.68 | 6,313,750 |
| 2023-10-11 | $14.31 | $14.45 | $13.34 | $13.36 | $13.36 | 3,299,471 |
| 2023-10-10 | $13.87 | $14.38 | $13.78 | $14.33 | $14.33 | 1,890,125 |
| 2023-10-09 | $14.26 | $14.26 | $13.69 | $13.83 | $13.83 | 1,963,593 |
| 2023-10-06 | $13.56 | $14.45 | $13.35 | $14.38 | $14.38 | 3,651,891 |
| 2023-10-05 | $13.92 | $13.98 | $13.62 | $13.75 | $13.75 | 3,423,884 |
| 2023-10-04 | $14.03 | $14.11 | $13.75 | $14.00 | $14.00 | 3,549,400 |
| 2023-10-03 | $14.80 | $14.85 | $13.99 | $14.03 | $14.03 | 2,690,655 |
| 2023-10-02 | $15.02 | $15.26 | $14.91 | $14.95 | $14.95 | 1,956,326 |
| 2023-09-29 | $15.31 | $15.38 | $15.04 | $15.07 | $15.07 | 1,791,031 |
| 2023-09-28 | $15.13 | $15.43 | $15.11 | $15.18 | $15.18 | 1,660,099 |
| 2023-09-27 | $15.04 | $15.20 | $14.70 | $15.07 | $15.07 | 3,224,928 |
| 2023-09-26 | $15.70 | $15.77 | $14.65 | $15.07 | $15.07 | 3,719,862 |
| 2023-09-25 | $15.47 | $15.83 | $15.31 | $15.80 | $15.80 | 1,369,083 |
| 2023-09-22 | $15.15 | $15.75 | $14.98 | $15.58 | $15.58 | 1,643,671 |
| 2023-09-21 | $15.64 | $15.70 | $15.04 | $15.08 | $15.08 | 1,118,731 |
| 2023-09-20 | $16.08 | $16.08 | $15.79 | $15.79 | $15.79 | 1,977,970 |
| 2023-09-19 | $15.90 | $16.06 | $15.60 | $16.00 | $16.00 | 2,872,295 |
| 2023-09-18 | $15.48 | $16.21 | $15.29 | $16.02 | $16.02 | 2,406,779 |
| 2023-09-15 | $16.09 | $16.15 | $15.37 | $15.48 | $15.48 | 14,759,904 |
| 2023-09-14 | $16.50 | $16.65 | $16.11 | $16.14 | $16.14 | 2,637,306 |
| 2023-09-13 | $16.59 | $16.68 | $16.24 | $16.36 | $16.36 | 1,525,176 |
| 2023-09-12 | $16.93 | $17.18 | $16.59 | $16.59 | $16.59 | 1,420,633 |
| 2023-09-11 | $16.95 | $17.16 | $16.73 | $17.03 | $17.03 | 1,399,461 |
| 2023-09-08 | $16.90 | $16.97 | $16.71 | $16.79 | $16.79 | 1,324,915 |
| 2023-09-07 | $16.96 | $17.06 | $16.82 | $16.96 | $16.96 | 1,427,756 |
| 2023-09-06 | $17.17 | $17.43 | $16.76 | $17.01 | $17.01 | 1,368,550 |
| 2023-09-05 | $17.59 | $18.22 | $17.16 | $17.23 | $17.23 | 3,172,488 |
| 2023-09-01 | $17.33 | $17.67 | $17.25 | $17.61 | $17.61 | 1,375,371 |
| 2023-08-31 | $17.24 | $17.37 | $17.15 | $17.24 | $17.24 | 957,188 |
| 2023-08-30 | $17.05 | $17.26 | $17.04 | $17.19 | $17.19 | 928,383 |
| 2023-08-29 | $16.76 | $17.10 | $16.53 | $17.06 | $17.06 | 964,833 |
| 2023-08-28 | $16.39 | $16.92 | $16.35 | $16.75 | $16.75 | 2,049,434 |
| 2023-08-25 | $16.38 | $16.55 | $16.20 | $16.33 | $16.33 | 1,265,126 |
| 2023-08-24 | $16.57 | $16.63 | $16.31 | $16.31 | $16.31 | 1,085,542 |
| 2023-08-23 | $16.56 | $16.66 | $16.34 | $16.49 | $16.49 | 1,382,808 |
| 2023-08-22 | $16.76 | $16.85 | $16.41 | $16.54 | $16.54 | 1,470,288 |
| 2023-08-21 | $16.27 | $16.74 | $16.27 | $16.71 | $16.71 | 1,048,646 |
| 2023-08-18 | $15.94 | $16.33 | $15.87 | $16.25 | $16.25 | 1,703,321 |
| 2023-08-17 | $16.20 | $16.45 | $16.12 | $16.14 | $16.14 | 1,389,875 |
| 2023-08-16 | $16.50 | $16.53 | $16.14 | $16.20 | $16.20 | 1,306,789 |
| 2023-08-15 | $16.88 | $16.95 | $16.53 | $16.55 | $16.55 | 1,225,537 |
| 2023-08-14 | $16.68 | $16.86 | $16.61 | $16.80 | $16.80 | 1,558,868 |
| 2023-08-11 | $16.37 | $16.87 | $16.36 | $16.75 | $16.75 | 1,658,278 |
| 2023-08-10 | $16.58 | $16.91 | $16.48 | $16.52 | $16.52 | 1,905,825 |
| 2023-08-09 | $17.15 | $17.18 | $16.50 | $16.54 | $16.54 | 2,068,434 |
| 2023-08-08 | $17.21 | $17.35 | $17.04 | $17.23 | $17.23 | 1,923,936 |
| 2023-08-07 | $17.43 | $17.56 | $17.20 | $17.38 | $17.38 | 3,249,446 |
| 2023-08-04 | $17.64 | $17.70 | $17.15 | $17.30 | $17.30 | 3,407,379 |
| 2023-08-03 | $18.28 | $18.52 | $17.27 | $17.53 | $17.53 | 2,404,690 |
| 2023-08-02 | $16.99 | $18.54 | $16.99 | $18.22 | $18.22 | 4,534,545 |
| 2023-08-01 | $17.21 | $17.77 | $17.14 | $17.65 | $17.65 | 3,025,688 |
| 2023-07-31 | $16.83 | $17.29 | $16.83 | $17.28 | $17.28 | 2,273,621 |
| 2023-07-28 | $16.26 | $16.83 | $16.14 | $16.82 | $16.82 | 2,228,398 |
| 2023-07-27 | $16.72 | $16.73 | $16.04 | $16.16 | $16.16 | 2,744,392 |
| 2023-07-26 | $15.98 | $16.80 | $15.92 | $16.66 | $16.66 | 3,187,753 |
| 2023-07-25 | $16.38 | $16.55 | $15.92 | $16.04 | $16.04 | 4,569,569 |
| 2023-07-24 | $17.34 | $17.34 | $16.37 | $16.46 | $16.46 | 3,425,593 |
| 2023-07-21 | $17.52 | $17.61 | $17.16 | $17.34 | $17.34 | 2,013,509 |
| 2023-07-20 | $18.00 | $18.05 | $17.37 | $17.43 | $17.43 | 1,838,380 |
| 2023-07-19 | $18.46 | $18.60 | $18.00 | $18.03 | $18.03 | 2,075,750 |
| 2023-07-18 | $18.59 | $18.71 | $18.17 | $18.33 | $18.33 | 1,791,060 |
| 2023-07-17 | $18.47 | $18.56 | $18.20 | $18.49 | $18.49 | 1,254,372 |
| 2023-07-14 | $18.04 | $18.50 | $17.99 | $18.47 | $18.47 | 925,331 |
| 2023-07-13 | $17.90 | $18.12 | $17.74 | $18.06 | $18.06 | 1,419,972 |
| 2023-07-12 | $17.75 | $17.94 | $17.69 | $17.86 | $17.86 | 1,841,894 |
| 2023-07-11 | $17.79 | $17.87 | $17.45 | $17.57 | $17.57 | 1,274,817 |
| 2023-07-10 | $17.25 | $17.76 | $17.12 | $17.69 | $17.69 | 1,443,025 |
| 2023-07-07 | $17.74 | $17.90 | $17.24 | $17.32 | $17.32 | 1,928,574 |
| 2023-07-06 | $17.88 | $17.92 | $17.52 | $17.74 | $17.74 | 1,446,392 |
| 2023-07-05 | $18.28 | $18.44 | $18.05 | $18.11 | $18.11 | 1,945,962 |
| 2023-07-03 | $18.40 | $18.69 | $18.25 | $18.29 | $18.29 | 1,121,377 |
| 2023-06-30 | $18.56 | $18.56 | $18.12 | $18.45 | $18.45 | 2,042,330 |
| 2023-06-29 | $18.28 | $18.63 | $18.26 | $18.39 | $18.39 | 3,898,090 |
| 2023-06-28 | $17.70 | $18.28 | $17.64 | $18.28 | $18.28 | 2,048,053 |
| 2023-06-27 | $17.52 | $18.05 | $17.51 | $17.69 | $17.69 | 2,665,142 |
| 2023-06-26 | $17.51 | $17.94 | $17.42 | $17.58 | $17.58 | 2,963,647 |
| 2023-06-23 | $17.15 | $17.77 | $17.04 | $17.53 | $17.53 | 19,015,679 |
| 2023-06-22 | $16.95 | $17.51 | $16.80 | $17.39 | $17.39 | 3,121,210 |
| 2023-06-21 | $17.55 | $17.58 | $16.86 | $16.95 | $16.95 | 3,594,004 |
| 2023-06-20 | $17.19 | $17.64 | $16.91 | $17.60 | $17.60 | 3,777,143 |
| 2023-06-16 | $17.27 | $17.45 | $16.88 | $17.28 | $17.28 | 4,499,781 |
| 2023-06-15 | $17.49 | $17.50 | $16.97 | $16.99 | $16.99 | 3,800,289 |
| 2023-06-14 | $17.03 | $17.50 | $16.94 | $17.33 | $17.33 | 3,883,674 |
| 2023-06-13 | $16.87 | $17.04 | $16.78 | $16.88 | $16.88 | 1,636,905 |
| 2023-06-12 | $16.80 | $17.05 | $16.71 | $16.90 | $16.90 | 2,003,166 |
| 2023-06-09 | $16.76 | $16.92 | $16.47 | $16.78 | $16.78 | 1,059,250 |
| 2023-06-08 | $16.96 | $16.96 | $16.56 | $16.77 | $16.77 | 1,087,260 |
| 2023-06-07 | $16.97 | $17.30 | $16.85 | $16.96 | $16.96 | 2,915,889 |
| 2023-06-06 | $16.76 | $17.34 | $16.70 | $16.90 | $16.90 | 2,488,701 |
| 2023-06-05 | $16.65 | $16.85 | $16.47 | $16.76 | $16.76 | 2,144,647 |
| 2023-06-02 | $16.53 | $16.83 | $16.49 | $16.81 | $16.81 | 1,477,655 |
| 2023-06-01 | $16.25 | $16.47 | $16.10 | $16.43 | $16.43 | 1,186,383 |
| 2023-05-31 | $16.30 | $16.50 | $15.95 | $16.25 | $16.25 | 2,169,106 |
| 2023-05-30 | $16.13 | $16.40 | $16.00 | $16.33 | $16.33 | 1,380,843 |
| 2023-05-26 | $15.90 | $16.11 | $15.86 | $16.06 | $16.06 | 1,243,464 |
| 2023-05-25 | $15.85 | $16.00 | $15.63 | $15.82 | $15.82 | 2,264,750 |
| 2023-05-24 | $15.73 | $16.01 | $15.45 | $15.84 | $15.84 | 4,097,502 |
| 2023-05-23 | $16.84 | $16.97 | $15.83 | $15.87 | $15.87 | 2,450,224 |
| 2023-05-22 | $16.85 | $17.13 | $16.79 | $16.91 | $16.91 | 1,997,076 |
| 2023-05-19 | $17.36 | $17.38 | $16.59 | $16.86 | $16.86 | 3,381,748 |
| 2023-05-18 | $16.69 | $17.23 | $16.65 | $16.78 | $16.78 | 3,459,619 |
| 2023-05-17 | $16.55 | $16.85 | $16.23 | $16.77 | $16.77 | 2,171,488 |
| 2023-05-16 | $16.35 | $16.51 | $16.12 | $16.50 | $16.50 | 1,826,420 |
| 2023-05-15 | $16.18 | $16.43 | $16.01 | $16.40 | $16.40 | 1,754,373 |
| 2023-05-12 | $16.37 | $16.44 | $16.11 | $16.23 | $16.23 | 1,789,097 |
| 2023-05-11 | $16.38 | $16.54 | $16.28 | $16.37 | $16.37 | 1,781,261 |
| 2023-05-10 | $16.44 | $16.60 | $16.16 | $16.44 | $16.44 | 2,582,972 |
| 2023-05-09 | $16.07 | $16.26 | $15.90 | $16.23 | $16.23 | 1,882,235 |
| 2023-05-08 | $16.17 | $16.54 | $16.00 | $16.18 | $16.18 | 3,736,122 |
| 2023-05-05 | $15.71 | $16.40 | $15.32 | $16.26 | $16.26 | 5,262,399 |
| 2023-05-04 | $16.52 | $16.67 | $14.16 | $15.59 | $15.59 | 3,355,600 |
| 2023-05-03 | $15.61 | $16.09 | $15.51 | $15.54 | $15.54 | 3,975,881 |
| 2023-05-02 | $15.54 | $15.68 | $15.25 | $15.59 | $15.59 | 1,688,923 |
| 2023-05-01 | $15.55 | $15.77 | $15.31 | $15.54 | $15.54 | 1,603,273 |
| 2023-04-28 | $15.39 | $15.67 | $15.20 | $15.59 | $15.59 | 2,259,099 |
| 2023-04-27 | $15.27 | $15.43 | $14.94 | $15.41 | $15.41 | 1,685,298 |
| 2023-04-26 | $15.07 | $15.39 | $15.01 | $15.21 | $15.21 | 1,823,787 |
| 2023-04-25 | $15.59 | $15.59 | $15.13 | $15.17 | $15.17 | 1,864,153 |
| 2023-04-24 | $15.76 | $15.81 | $15.42 | $15.45 | $15.45 | 2,522,340 |
| 2023-04-21 | $15.21 | $15.73 | $15.17 | $15.71 | $15.71 | 2,858,731 |
| 2023-04-20 | $15.35 | $15.40 | $15.00 | $15.09 | $15.09 | 2,143,519 |
| 2023-04-19 | $14.89 | $15.72 | $14.87 | $15.48 | $15.48 | 3,686,678 |
| 2023-04-18 | $15.46 | $15.53 | $14.80 | $14.92 | $14.92 | 2,734,672 |
| 2023-04-17 | $15.11 | $15.40 | $14.89 | $15.29 | $15.29 | 3,070,771 |
| 2023-04-14 | $15.16 | $15.27 | $14.93 | $15.16 | $15.16 | 1,858,233 |
| 2023-04-13 | $15.15 | $15.46 | $15.03 | $15.16 | $15.16 | 2,747,082 |
| 2023-04-12 | $15.47 | $15.53 | $14.92 | $14.99 | $14.99 | 1,793,295 |
| 2023-04-11 | $15.19 | $15.32 | $15.05 | $15.18 | $15.18 | 1,696,749 |
| 2023-04-10 | $14.62 | $15.12 | $14.52 | $14.96 | $14.96 | 1,660,986 |
| 2023-04-06 | $14.81 | $14.84 | $14.49 | $14.70 | $14.70 | 2,346,890 |
| 2023-04-05 | $14.99 | $14.99 | $14.53 | $14.82 | $14.82 | 1,939,414 |
| 2023-04-04 | $14.77 | $15.14 | $14.73 | $15.10 | $15.10 | 2,409,924 |
| 2023-04-03 | $15.08 | $15.22 | $14.63 | $14.70 | $14.70 | 1,830,752 |
| 2023-03-31 | $15.04 | $15.33 | $14.98 | $15.00 | $15.00 | 2,132,766 |
| 2023-03-30 | $15.16 | $15.44 | $14.88 | $14.95 | $14.95 | 2,234,666 |
| 2023-03-29 | $14.67 | $15.21 | $14.49 | $15.00 | $15.00 | 2,221,387 |
| 2023-03-28 | $14.52 | $14.68 | $14.40 | $14.45 | $14.45 | 2,011,540 |
| 2023-03-27 | $14.40 | $14.65 | $14.23 | $14.56 | $14.56 | 2,112,464 |
| 2023-03-24 | $13.64 | $14.33 | $13.60 | $14.30 | $14.30 | 4,647,003 |
| 2023-03-23 | $13.83 | $14.09 | $13.56 | $13.75 | $13.75 | 2,034,547 |
| 2023-03-22 | $14.06 | $14.28 | $13.66 | $13.76 | $13.76 | 1,618,340 |
| 2023-03-21 | $13.85 | $14.06 | $13.82 | $14.00 | $14.00 | 1,598,227 |
| 2023-03-20 | $13.30 | $13.91 | $13.21 | $13.65 | $13.65 | 2,738,451 |
| 2023-03-17 | $13.48 | $13.65 | $13.14 | $13.18 | $13.18 | 2,765,720 |
| 2023-03-16 | $13.39 | $13.77 | $13.19 | $13.61 | $13.61 | 1,650,053 |
| 2023-03-15 | $13.16 | $13.62 | $12.84 | $13.60 | $13.60 | 2,158,384 |
| 2023-03-14 | $13.78 | $14.04 | $13.51 | $13.65 | $13.65 | 2,497,935 |
| 2023-03-13 | $13.06 | $13.49 | $12.90 | $13.31 | $13.31 | 2,253,023 |
| 2023-03-10 | $13.54 | $13.58 | $13.03 | $13.32 | $13.32 | 2,642,303 |
| 2023-03-09 | $13.90 | $14.12 | $13.58 | $13.59 | $13.59 | 1,222,723 |
| 2023-03-08 | $14.06 | $14.08 | $13.81 | $13.94 | $13.94 | 1,080,852 |
| 2023-03-07 | $13.81 | $14.31 | $13.81 | $14.05 | $14.05 | 1,291,933 |
| 2023-03-06 | $14.76 | $14.77 | $14.03 | $14.09 | $14.09 | 1,440,375 |
| 2023-03-03 | $14.18 | $14.70 | $14.16 | $14.65 | $14.65 | 1,992,358 |
| 2023-03-02 | $14.00 | $14.11 | $13.76 | $14.01 | $14.01 | 1,552,105 |
| 2023-03-01 | $14.15 | $14.34 | $14.00 | $14.19 | $14.19 | 1,520,093 |
| 2023-02-28 | $14.13 | $14.34 | $14.10 | $14.20 | $14.20 | 1,988,965 |
| 2023-02-27 | $14.24 | $14.35 | $14.05 | $14.20 | $14.20 | 1,753,848 |
| 2023-02-24 | $14.08 | $14.14 | $13.83 | $14.10 | $14.10 | 1,814,936 |
| 2023-02-23 | $14.27 | $14.39 | $13.90 | $14.34 | $14.34 | 1,978,971 |
| 2023-02-22 | $15.12 | $15.60 | $14.30 | $14.34 | $14.34 | 3,314,835 |
| 2023-02-21 | $13.79 | $14.10 | $13.74 | $13.88 | $13.88 | 2,785,053 |
| 2023-02-17 | $14.55 | $14.55 | $13.64 | $14.09 | $14.09 | 3,935,232 |
| 2023-02-16 | $14.91 | $16.01 | $14.04 | $14.57 | $14.57 | 5,567,158 |
| 2023-02-15 | $13.51 | $14.31 | $13.45 | $14.21 | $14.21 | 5,143,145 |
| 2023-02-14 | $13.61 | $13.72 | $13.27 | $13.65 | $13.65 | 3,697,909 |
| 2023-02-13 | $13.64 | $13.82 | $13.36 | $13.70 | $13.70 | 2,544,846 |
| 2023-02-10 | $13.64 | $13.79 | $13.43 | $13.64 | $13.64 | 2,282,880 |
| 2023-02-09 | $14.07 | $14.29 | $13.81 | $13.84 | $13.84 | 1,957,634 |
| 2023-02-08 | $14.23 | $14.32 | $13.66 | $13.91 | $13.91 | 1,756,322 |
| 2023-02-07 | $14.02 | $14.25 | $13.85 | $14.24 | $14.24 | 2,324,974 |
| 2023-02-06 | $14.28 | $14.48 | $14.03 | $14.11 | $14.11 | 2,291,862 |
| 2023-02-03 | $14.57 | $14.77 | $14.30 | $14.40 | $14.40 | 2,671,836 |
| 2023-02-02 | $14.32 | $15.05 | $14.32 | $14.89 | $14.89 | 2,408,060 |
| 2023-02-01 | $14.43 | $14.81 | $14.21 | $14.65 | $14.65 | 2,094,723 |
| 2023-01-31 | $13.84 | $14.34 | $13.84 | $14.31 | $14.31 | 2,323,605 |
| 2023-01-30 | $13.90 | $14.21 | $13.78 | $13.92 | $13.92 | 1,954,891 |
| 2023-01-27 | $13.81 | $14.20 | $13.59 | $14.13 | $14.13 | 1,633,763 |
| 2023-01-26 | $13.85 | $14.13 | $13.69 | $13.81 | $13.81 | 2,616,379 |
| 2023-01-25 | $13.36 | $13.67 | $13.24 | $13.65 | $13.65 | 2,493,665 |
| 2023-01-24 | $13.29 | $13.61 | $13.21 | $13.50 | $13.50 | 2,659,587 |
| 2023-01-23 | $12.98 | $13.34 | $12.74 | $13.32 | $13.32 | 1,614,136 |
| 2023-01-20 | $13.20 | $13.34 | $12.83 | $12.98 | $12.98 | 1,565,467 |
| 2023-01-19 | $12.94 | $13.17 | $12.73 | $13.03 | $13.03 | 2,003,949 |
| 2023-01-18 | $13.20 | $13.71 | $13.00 | $13.16 | $13.16 | 4,821,160 |
| 2023-01-17 | $12.32 | $13.24 | $12.32 | $13.14 | $13.14 | 3,973,308 |
| 2023-01-13 | $12.51 | $12.63 | $12.35 | $12.42 | $12.42 | 1,837,251 |
| 2023-01-12 | $12.38 | $12.65 | $12.18 | $12.60 | $12.60 | 2,164,137 |
| 2023-01-11 | $12.68 | $12.72 | $12.04 | $12.26 | $12.26 | 3,355,668 |
| 2023-01-10 | $12.41 | $12.74 | $12.26 | $12.70 | $12.70 | 2,566,886 |
| 2023-01-09 | $12.50 | $12.88 | $12.31 | $12.47 | $12.47 | 4,715,639 |
| 2023-01-06 | $11.62 | $12.76 | $11.51 | $12.43 | $12.43 | 9,972,216 |
| 2023-01-05 | $11.28 | $11.51 | $10.90 | $11.28 | $11.28 | 4,468,287 |
| 2023-01-04 | $11.01 | $11.10 | $10.47 | $11.03 | $11.03 | 3,985,420 |
| 2023-01-03 | $11.20 | $11.61 | $10.52 | $10.73 | $10.73 | 3,877,581 |
| 2022-12-30 | $10.76 | $11.03 | $10.54 | $10.95 | $10.95 | 2,913,191 |
| 2022-12-29 | $10.52 | $10.97 | $10.44 | $10.93 | $10.93 | 2,377,412 |
| 2022-12-28 | $10.78 | $10.95 | $10.29 | $10.43 | $10.43 | 2,475,136 |
| 2022-12-27 | $10.89 | $10.93 | $10.63 | $10.82 | $10.82 | 2,471,922 |
| 2022-12-23 | $10.96 | $11.08 | $10.79 | $10.90 | $10.90 | 2,221,877 |
| 2022-12-22 | $10.90 | $11.12 | $10.86 | $11.06 | $11.06 | 4,127,465 |
| 2022-12-21 | $11.02 | $11.35 | $10.94 | $11.05 | $11.05 | 3,640,939 |
| 2022-12-20 | $10.50 | $10.87 | $10.48 | $10.84 | $10.84 | 3,258,213 |
| 2022-12-19 | $10.77 | $10.82 | $10.48 | $10.52 | $10.52 | 3,100,761 |
| 2022-12-16 | $10.73 | $11.18 | $10.48 | $10.77 | $10.77 | 5,896,536 |
| 2022-12-15 | $11.01 | $11.14 | $10.57 | $10.97 | $10.97 | 6,452,252 |
| 2022-12-14 | $11.07 | $11.59 | $10.96 | $11.20 | $11.20 | 9,753,175 |
| 2022-12-13 | $10.80 | $11.20 | $10.54 | $11.06 | $11.06 | 6,580,000 |
| 2022-12-12 | $10.25 | $10.51 | $9.86 | $10.39 | $10.39 | 10,583,209 |
| 2022-12-09 | $10.25 | $10.39 | $10.05 | $10.30 | $10.30 | 4,372,812 |
| 2022-12-08 | $9.95 | $10.43 | $9.84 | $10.31 | $10.31 | 4,694,885 |
| 2022-12-07 | $10.21 | $10.21 | $9.68 | $9.86 | $9.86 | 3,934,299 |
| 2022-12-06 | $9.91 | $10.15 | $9.55 | $9.62 | $9.62 | 6,398,795 |
| 2022-12-05 | $9.74 | $10.32 | $9.33 | $10.11 | $10.11 | 9,617,142 |
| 2022-12-02 | $8.99 | $9.66 | $8.92 | $9.56 | $9.56 | 6,130,189 |
| 2022-12-01 | $8.97 | $9.33 | $8.84 | $9.02 | $9.02 | 6,899,796 |
| 2022-11-30 | $8.22 | $9.07 | $8.18 | $9.05 | $9.05 | 7,126,227 |
| 2022-11-29 | $7.52 | $8.32 | $7.42 | $8.25 | $8.25 | 7,084,172 |
| 2022-11-28 | $7.78 | $7.94 | $7.50 | $7.51 | $7.51 | 4,204,593 |
| 2022-11-25 | $8.01 | $8.01 | $7.57 | $7.80 | $7.80 | 2,087,077 |
| 2022-11-23 | $7.66 | $8.20 | $7.61 | $7.97 | $7.97 | 4,544,941 |
| 2022-11-22 | $7.36 | $7.70 | $7.13 | $7.61 | $7.61 | 6,865,055 |
| 2022-11-21 | $7.65 | $7.90 | $7.28 | $7.39 | $7.39 | 8,149,588 |
| 2022-11-18 | $7.80 | $7.92 | $7.51 | $7.71 | $7.71 | 9,596,903 |
| 2022-11-17 | $8.06 | $8.08 | $7.37 | $7.54 | $7.54 | 6,229,131 |
| 2022-11-16 | $9.00 | $9.20 | $8.23 | $8.26 | $8.26 | 6,020,970 |
| 2022-11-15 | $8.76 | $9.24 | $8.64 | $9.07 | $9.07 | 6,248,660 |
| 2022-11-14 | $8.50 | $8.80 | $8.41 | $8.50 | $8.50 | 6,578,649 |
| 2022-11-11 | $7.38 | $8.57 | $7.37 | $8.55 | $8.55 | 8,773,429 |
| 2022-11-10 | $7.13 | $7.77 | $7.03 | $7.40 | $7.40 | 13,224,009 |
| 2022-11-09 | $7.36 | $7.49 | $6.71 | $6.90 | $6.90 | 20,848,974 |
| 2022-11-08 | $8.51 | $9.49 | $6.74 | $7.41 | $7.41 | 27,560,741 |
| 2022-11-07 | $14.77 | $14.92 | $14.39 | $14.75 | $14.75 | 2,489,562 |
| 2022-11-04 | $15.25 | $15.50 | $14.52 | $14.84 | $14.84 | 3,290,528 |
| 2022-11-03 | $17.04 | $17.04 | $13.41 | $14.77 | $14.77 | 9,917,215 |
| 2022-11-02 | $17.60 | $17.94 | $17.33 | $17.37 | $17.37 | 1,911,552 |
| 2022-11-01 | $17.99 | $18.11 | $17.51 | $17.71 | $17.71 | 1,624,946 |
| 2022-10-31 | $17.42 | $17.89 | $17.31 | $17.66 | $17.66 | 1,600,208 |
| 2022-10-28 | $17.63 | $17.72 | $17.36 | $17.56 | $17.56 | 1,244,998 |
| 2022-10-27 | $17.51 | $17.62 | $17.23 | $17.52 | $17.52 | 1,684,229 |
| 2022-10-26 | $17.13 | $17.97 | $17.08 | $17.49 | $17.49 | 1,273,655 |
| 2022-10-25 | $16.39 | $17.16 | $16.37 | $17.12 | $17.12 | 2,141,596 |
| 2022-10-24 | $17.14 | $17.17 | $16.29 | $16.34 | $16.34 | 2,147,051 |
| 2022-10-21 | $16.94 | $16.94 | $16.07 | $16.72 | $16.72 | 2,675,214 |
| 2022-10-20 | $17.42 | $17.88 | $16.96 | $17.09 | $17.09 | 1,127,967 |
| 2022-10-19 | $18.16 | $18.16 | $17.22 | $17.39 | $17.39 | 1,436,444 |
| 2022-10-18 | $18.68 | $18.95 | $18.13 | $18.32 | $18.32 | 1,567,985 |
| 2022-10-17 | $17.59 | $18.33 | $17.46 | $18.08 | $18.08 | 1,930,497 |
| 2022-10-14 | $17.49 | $17.62 | $17.10 | $17.25 | $17.25 | 2,041,974 |
| 2022-10-13 | $16.91 | $17.72 | $16.68 | $17.43 | $17.43 | 1,540,174 |
| 2022-10-12 | $17.64 | $17.64 | $17.20 | $17.36 | $17.36 | 1,276,232 |
| 2022-10-11 | $17.70 | $17.97 | $17.37 | $17.55 | $17.55 | 1,631,709 |
| 2022-10-10 | $18.27 | $18.27 | $17.74 | $17.87 | $17.87 | 1,344,629 |
| 2022-10-07 | $18.36 | $18.42 | $17.78 | $18.05 | $18.05 | 1,904,540 |
| 2022-10-06 | $19.18 | $19.44 | $18.49 | $18.62 | $18.62 | 1,018,566 |
| 2022-10-05 | $18.77 | $19.36 | $18.68 | $19.29 | $19.29 | 1,282,294 |
| 2022-10-04 | $19.21 | $19.46 | $19.02 | $19.18 | $19.18 | 1,681,071 |
| 2022-10-03 | $18.71 | $19.05 | $18.38 | $18.85 | $18.85 | 1,559,141 |
| 2022-09-30 | $18.59 | $19.28 | $18.48 | $18.53 | $18.53 | 3,551,368 |
| 2022-09-29 | $18.78 | $18.82 | $18.34 | $18.55 | $18.55 | 1,327,340 |
| 2022-09-28 | $18.42 | $19.21 | $18.42 | $19.08 | $19.08 | 1,772,093 |
| 2022-09-27 | $18.53 | $18.85 | $18.28 | $18.34 | $18.34 | 1,803,386 |
| 2022-09-26 | $18.81 | $18.97 | $18.41 | $18.41 | $18.41 | 1,662,449 |
| 2022-09-23 | $18.51 | $19.01 | $18.44 | $18.81 | $18.81 | 2,157,314 |
| 2022-09-22 | $19.54 | $19.62 | $18.62 | $18.79 | $18.79 | 1,486,772 |
| 2022-09-21 | $19.94 | $20.48 | $19.69 | $19.69 | $19.69 | 1,232,834 |
| 2022-09-20 | $20.00 | $20.12 | $19.60 | $19.90 | $19.90 | 1,562,025 |
| 2022-09-19 | $20.50 | $20.72 | $20.06 | $20.18 | $20.18 | 1,583,991 |
| 2022-09-16 | $21.94 | $22.06 | $20.78 | $20.87 | $20.87 | 6,223,274 |
| 2022-09-15 | $21.24 | $22.12 | $21.22 | $21.75 | $21.75 | 1,960,992 |
| 2022-09-14 | $20.59 | $21.23 | $20.56 | $21.20 | $21.20 | 3,193,258 |
| 2022-09-13 | $21.14 | $21.38 | $20.54 | $20.83 | $20.83 | 3,057,280 |
| 2022-09-12 | $22.47 | $22.47 | $21.74 | $21.76 | $21.76 | 2,276,001 |
| 2022-09-09 | $22.00 | $22.74 | $21.90 | $22.27 | $22.27 | 7,399,543 |
| 2022-09-08 | $21.97 | $22.66 | $21.93 | $22.14 | $22.14 | 1,358,372 |
| 2022-09-07 | $20.80 | $22.36 | $20.67 | $22.28 | $22.28 | 2,558,603 |
| 2022-09-06 | $20.75 | $20.94 | $20.50 | $20.56 | $20.56 | 2,328,125 |
| 2022-09-02 | $21.50 | $21.80 | $20.47 | $20.63 | $20.63 | 2,084,360 |
| 2022-09-01 | $21.75 | $21.94 | $20.70 | $21.27 | $21.27 | 2,770,282 |
| 2022-08-31 | $21.20 | $21.93 | $20.91 | $21.85 | $21.85 | 3,575,289 |
| 2022-08-30 | $21.69 | $21.79 | $20.80 | $21.21 | $21.21 | 2,772,048 |
| 2022-08-29 | $22.08 | $22.36 | $21.66 | $21.73 | $21.73 | 2,693,030 |
| 2022-08-26 | $24.25 | $24.25 | $22.39 | $22.46 | $22.46 | 2,216,071 |
| 2022-08-25 | $24.03 | $24.48 | $23.38 | $23.75 | $23.75 | 2,222,048 |
| 2022-08-24 | $23.74 | $24.42 | $23.72 | $23.95 | $23.95 | 1,296,602 |
| 2022-08-23 | $24.14 | $24.39 | $23.93 | $23.94 | $23.94 | 1,637,081 |
| 2022-08-22 | $24.84 | $24.88 | $24.13 | $24.29 | $24.29 | 1,968,493 |
| 2022-08-19 | $24.95 | $25.31 | $24.66 | $25.15 | $25.15 | 1,775,178 |
| 2022-08-18 | $25.00 | $25.13 | $24.65 | $25.02 | $25.02 | 1,169,452 |
| 2022-08-17 | $25.04 | $25.26 | $24.82 | $25.00 | $25.00 | 1,593,171 |
| 2022-08-16 | $26.12 | $26.18 | $24.68 | $25.33 | $25.33 | 2,209,932 |
| 2022-08-15 | $25.62 | $26.45 | $25.39 | $26.18 | $26.18 | 1,541,834 |
| 2022-08-12 | $25.52 | $25.83 | $25.11 | $25.78 | $25.78 | 1,374,090 |
| 2022-08-11 | $26.23 | $26.23 | $25.39 | $25.63 | $25.63 | 1,048,880 |
| 2022-08-10 | $26.21 | $26.24 | $25.64 | $26.05 | $26.05 | 1,055,491 |
| 2022-08-09 | $26.37 | $26.42 | $25.57 | $25.72 | $25.72 | 1,849,018 |
| 2022-08-08 | $26.42 | $27.07 | $26.42 | $26.55 | $26.55 | 1,562,736 |
| 2022-08-05 | $25.54 | $27.05 | $25.30 | $26.42 | $26.42 | 1,933,674 |
| 2022-08-04 | $26.68 | $26.82 | $25.55 | $26.05 | $26.05 | 1,340,984 |
| 2022-08-03 | $26.25 | $26.73 | $24.93 | $26.36 | $26.36 | 2,194,290 |
| 2022-08-02 | $25.26 | $26.28 | $25.20 | $26.24 | $26.24 | 1,755,139 |
| 2022-08-01 | $25.08 | $25.40 | $24.85 | $25.26 | $25.26 | 1,514,998 |
| 2022-07-29 | $24.55 | $25.13 | $24.53 | $25.00 | $25.00 | 1,295,839 |
| 2022-07-28 | $24.03 | $24.58 | $23.49 | $24.55 | $24.55 | 867,705 |
| 2022-07-27 | $23.98 | $24.25 | $23.53 | $23.83 | $23.83 | 1,123,339 |
| 2022-07-26 | $23.78 | $24.17 | $23.51 | $23.89 | $23.89 | 785,125 |
| 2022-07-25 | $24.25 | $24.44 | $23.56 | $23.72 | $23.72 | 711,240 |
| 2022-07-22 | $24.18 | $24.37 | $23.77 | $24.18 | $24.18 | 552,847 |
| 2022-07-21 | $23.68 | $24.27 | $23.47 | $24.20 | $24.20 | 1,045,325 |
| 2022-07-20 | $23.38 | $23.79 | $23.10 | $23.71 | $23.71 | 842,695 |
| 2022-07-19 | $23.02 | $23.63 | $23.02 | $23.33 | $23.33 | 796,771 |
| 2022-07-18 | $23.61 | $23.82 | $22.73 | $22.80 | $22.80 | 803,552 |
| 2022-07-15 | $23.36 | $24.14 | $23.00 | $23.44 | $23.44 | 2,057,575 |
| 2022-07-14 | $20.82 | $22.06 | $20.72 | $22.01 | $22.01 | 875,652 |
| 2022-07-13 | $21.04 | $21.89 | $21.03 | $21.19 | $21.19 | 1,045,032 |
| 2022-07-12 | $22.89 | $23.13 | $21.51 | $21.57 | $21.57 | 1,224,765 |
| 2022-07-11 | $23.59 | $23.72 | $22.72 | $22.79 | $22.79 | 1,267,024 |
| 2022-07-08 | $23.40 | $23.80 | $23.02 | $23.62 | $23.62 | 863,628 |
| 2022-07-07 | $22.65 | $23.42 | $22.51 | $23.40 | $23.40 | 1,328,233 |
| 2022-07-06 | $21.62 | $22.76 | $21.24 | $22.65 | $22.65 | 1,147,365 |
| 2022-07-05 | $21.61 | $21.74 | $20.74 | $21.62 | $21.62 | 1,035,587 |
| 2022-07-01 | $21.04 | $21.99 | $20.77 | $21.97 | $21.97 | 1,136,747 |
| 2022-06-30 | $20.81 | $21.52 | $20.50 | $20.96 | $20.96 | 2,448,206 |
| 2022-06-29 | $21.43 | $21.52 | $20.99 | $21.15 | $21.15 | 1,041,921 |
| 2022-06-28 | $22.02 | $22.23 | $21.14 | $21.22 | $21.22 | 1,685,857 |
| 2022-06-27 | $21.86 | $22.62 | $21.32 | $22.02 | $22.02 | 1,277,832 |
| 2022-06-24 | $20.99 | $22.74 | $20.94 | $21.67 | $21.67 | 4,447,349 |
| 2022-06-23 | $20.47 | $21.06 | $20.24 | $21.02 | $21.02 | 1,459,208 |
| 2022-06-22 | $20.36 | $20.66 | $19.90 | $20.45 | $20.45 | 817,425 |
R1 RCM Inc (RCM) News Headlines
.jpg)
Buy these top tech stocks before it's too late, Morgan Stanley says
Morgan Stanley said this week there's still plenty of top tech stocks to buy ahead of earnings.
cnbc.com Feb. 3, 2024.jpg)
.jpg)
Recent R1 RCM Inc (RCM) News
.jpg)
Similar Companies to R1 RCM Inc (RCM) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |