R1 RCM Inc (RCM) Exchange: NASDAQ

Data as of June 12, 2024

$12.83 ($0.05) 0.39%

R1 RCM Inc - Daily Information
Click for more stock information on R1 RCM Inc.
Daily Information Data
Date June 12, 2024
Open $12.70
Previous Close $12.83
High $12.87
Low $12.52
Adjusted Open $12.70
Previous Adjusted Close $12.83
Adjusted High $12.87
Adjusted Low $12.52

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.

Historical Stock Data for R1 RCM Inc (RCM)

Date Open High Low Close Adj.Close Volume
2024-06-07 $12.70 $12.87 $12.52 $12.83 $12.83 2,479,236
2024-06-06 $12.72 $12.89 $12.66 $12.78 $12.78 1,253,646
2024-06-05 $12.83 $13.00 $12.61 $12.75 $12.75 2,267,491
2024-06-04 $12.84 $12.84 $12.60 $12.77 $12.77 973,643
2024-06-03 $13.03 $13.03 $12.62 $12.79 $12.79 1,231,520
2024-05-31 $13.02 $13.11 $12.78 $12.86 $12.86 2,011,865
2024-05-30 $12.98 $13.02 $12.83 $12.99 $12.99 1,870,826
2024-05-29 $12.59 $12.89 $12.49 $12.88 $12.88 1,231,534
2024-05-28 $12.61 $12.93 $12.50 $12.75 $12.75 1,842,382
2024-05-24 $12.26 $12.55 $12.16 $12.48 $12.48 1,417,239
2024-05-23 $12.19 $12.19 $11.97 $12.14 $12.14 1,606,722
2024-05-22 $12.25 $12.41 $12.14 $12.16 $12.16 1,083,862
2024-05-21 $12.21 $12.36 $12.14 $12.28 $12.28 1,080,143
2024-05-20 $12.39 $12.47 $12.14 $12.24 $12.24 1,298,094
2024-05-17 $12.31 $12.44 $12.21 $12.43 $12.43 951,632
2024-05-16 $12.50 $12.57 $12.31 $12.31 $12.31 1,303,823
2024-05-15 $12.14 $12.57 $12.14 $12.50 $12.50 1,587,475
2024-05-14 $12.16 $12.28 $11.99 $12.22 $12.22 1,508,052
2024-05-13 $12.10 $12.34 $11.85 $11.95 $11.95 2,894,380
2024-05-10 $12.28 $12.36 $11.90 $12.08 $12.08 3,897,785
2024-05-09 $12.67 $12.89 $11.95 $12.27 $12.27 9,101,789
2024-05-08 $13.20 $13.30 $12.61 $12.84 $12.84 5,895,707
2024-05-07 $12.78 $12.79 $12.44 $12.45 $12.45 2,079,551
2024-05-06 $12.57 $12.89 $12.48 $12.76 $12.76 1,058,964
2024-05-03 $12.68 $12.89 $12.44 $12.47 $12.47 952,940
2024-05-02 $12.37 $12.55 $12.19 $12.45 $12.45 962,204
2024-05-01 $12.27 $12.53 $12.22 $12.36 $12.36 2,064,875
2024-04-30 $12.23 $12.50 $12.05 $12.29 $12.29 1,101,881
2024-04-29 $12.30 $12.51 $12.13 $12.35 $12.35 2,517,754
2024-04-26 $11.77 $11.94 $11.64 $11.90 $11.90 1,475,834
2024-04-25 $11.72 $12.01 $11.50 $11.82 $11.82 1,398,077
2024-04-24 $11.71 $12.02 $11.62 $11.84 $11.84 1,671,734
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

Recent R1 RCM Inc (RCM) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.