Free Trial

R1 RCM (RCM) Stock Chart & Stock Price History

R1 RCM logo
$14.28 +0.01 (+0.07%)
(As of 11/7/2024 ET)

R1 RCM Stock Price Performance

5 Day
Performance
+0.14%
1 Month
Performance
+0.49%
3 Month
Performance
+2.22%
6 Month
Performance
+11.21%
Year-To-Date
Performance
+35.10%
1 Year
Performance
+31.73%
Receive RCM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for R1 RCM and its competitors with MarketBeat's FREE daily newsletter

RCM Stock Chart for Friday, November, 8, 2024

R1 RCM Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/07/2024$14.27$14.28
+0.07%
$14.29$14.272.61 million shs$6.03 billion
11/06/2024$14.27$14.27$14.30$14.271.85 million shs$6.02 billion
11/05/2024$14.28$14.27
-0.07%
$14.29$14.272.00 million shs$6.02 billion
11/04/2024$14.26$14.28
+0.14%
$14.29$14.262.00 million shs$6.03 billion
11/01/2024$14.26$14.26$14.27$14.261.17 million shs$6.02 billion
10/31/2024$14.26$14.26$14.27$14.251.52 million shs$6.02 billion
10/30/2024$14.25$14.26
+0.07%
$14.27$14.24782,745 shs$6.02 billion
10/29/2024$14.25$14.25$14.26$14.241.48 million shs$6.00 billion
10/28/2024$14.25$14.25$14.26$14.241.80 million shs$6.00 billion
10/25/2024$14.24$14.25
+0.07%
$14.25$14.24806,043 shs$6.00 billion
10/24/2024$14.24$14.24$14.25$14.241.08 million shs$6.00 billion
10/23/2024$14.24$14.24
+0.04%
$14.25$14.23952,861 shs$6.00 billion
10/22/2024$14.24$14.24
-0.04%
$14.25$14.231.20 million shs$6.00 billion
10/21/2024$14.25$14.24
-0.07%
$14.26$14.221.70 million shs$6.00 billion
10/18/2024$14.23$14.25
+0.14%
$14.25$14.222.38 million shs$6.00 billion
10/17/2024$14.20$14.23
+0.21%
$14.23$14.221.88 million shs$5.99 billion
10/16/2024$14.23$14.20
-0.21%
$14.24$14.201.45 million shs$5.98 billion
10/15/2024$14.20$14.23
+0.21%
$14.23$14.202.80 million shs$5.99 billion
10/14/2024$14.21$14.20
-0.07%
$14.23$14.201.08 million shs$5.98 billion
10/11/2024$14.22$14.21
-0.07%
$14.22$14.201.00 million shs$6.00 billion
10/10/2024$14.23$14.22
-0.07%
$14.23$14.211.16 million shs$5.99 billion
10/09/2024$14.21$14.23
+0.14%
$14.24$14.202.04 million shs$5.99 billion
10/08/2024$14.20$14.21
+0.07%
$14.24$14.201.42 million shs$5.99 billion
10/07/2024$14.19$14.20
+0.07%
$14.21$14.201.07 million shs$5.98 billion
10/04/2024$14.18$14.19
+0.07%
$14.21$14.186.70 million shs$5.98 billion
10/03/2024$14.19$14.18
-0.07%
$14.20$14.182.15 million shs$5.97 billion
10/02/2024$14.18$14.19
+0.07%
$14.21$14.172.64 million shs$5.98 billion
10/01/2024$14.17$14.18
+0.07%
$14.19$14.163.36 million shs$5.97 billion
09/30/2024$14.17$14.17$14.18$14.161.71 million shs$5.97 billion
09/27/2024$14.17$14.17$14.18$14.151.31 million shs$5.98 billion
09/26/2024$14.15$14.17
+0.14%
$14.18$14.141.53 million shs$5.98 billion
09/25/2024$14.15$14.15$14.17$14.151.45 million shs$5.97 billion
09/24/2024$14.13$14.15
+0.14%
$14.16$14.132.85 million shs$5.96 billion
09/23/2024$14.16$14.13
-0.21%
$14.18$14.122.44 million shs$5.95 billion
09/20/2024$14.15$14.16
+0.07%
$14.18$14.1410.16 million shs$5.96 billion
09/19/2024$14.18$14.15
-0.21%
$14.19$14.143.49 million shs$5.96 billion
09/18/2024$14.16$14.18
+0.14%
$14.18$14.152.84 million shs$5.97 billion
09/17/2024$14.18$14.16
-0.14%
$14.18$14.151.61 million shs$5.96 billion
09/16/2024$14.12$14.18
+0.42%
$14.19$14.134.51 million shs$5.97 billion
09/13/2024$14.12$14.12$14.13$14.111.48 million shs$5.96 billion
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)

The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…

09/12/2024$14.12$14.12$14.13$14.101.36 million shs$5.95 billion
09/11/2024$14.10$14.12
+0.14%
$14.12$14.082.10 million shs$5.95 billion
09/10/2024$14.04$14.10
+0.43%
$14.11$14.044.93 million shs$5.94 billion
09/09/2024$14.07$14.04
-0.21%
$14.08$14.043.06 million shs$5.93 billion
09/06/2024$14.08$14.07
-0.07%
$14.09$14.064.52 million shs$5.93 billion
09/05/2024$14.07$14.08
+0.07%
$14.09$14.071.23 million shs$5.93 billion
09/04/2024$14.09$14.07
-0.14%
$14.11$14.072.18 million shs$5.93 billion
09/03/2024$14.11$14.09
-0.14%
$14.13$14.073.35 million shs$5.94 billion
09/02/2024$14.11$14.11$14.12$14.071.73 million shs$5.94 billion
08/30/2024$14.08$14.11
+0.21%
$14.12$14.071.73 million shs$5.94 billion
08/29/2024$14.06$14.08
+0.14%
$14.10$14.052.56 million shs$5.93 billion
08/28/2024$14.06$14.06$14.07$14.051.18 million shs$5.92 billion
08/27/2024$14.04$14.06
+0.14%
$14.07$14.042.23 million shs$5.91 billion
08/26/2024$14.04$14.04$14.06$14.032.99 million shs$5.91 billion
08/23/2024$14.08$14.04
-0.28%
$14.09$14.033.25 million shs$5.91 billion
08/22/2024$14.06$14.08
+0.14%
$14.08$14.054.88 million shs$5.93 billion
08/21/2024$14.02$14.06
+0.29%
$14.06$14.013.64 million shs$5.92 billion
08/20/2024$14.04$14.02
-0.14%
$14.06$14.003.02 million shs$5.91 billion
08/19/2024$13.99$14.04
+0.36%
$14.05$13.993.24 million shs$5.91 billion
08/16/2024$13.97$13.99
+0.14%
$14.00$13.973.70 million shs$5.89 billion
08/15/2024$13.97$13.97$14.00$13.963.32 million shs$5.88 billion
08/14/2024$13.98$13.97
-0.07%
$13.99$13.966.14 million shs$5.88 billion
08/13/2024$13.95$13.98
+0.22%
$14.00$13.975.82 million shs$5.89 billion
08/12/2024$13.99$13.95
-0.29%
$14.01$13.955.32 million shs$5.88 billion
08/09/2024$13.97$13.99
+0.14%
$14.00$13.956.51 million shs$5.89 billion
08/08/2024$13.96$13.97
+0.07%
$13.99$13.968.73 million shs$5.88 billion
08/07/2024$13.95$13.96
+0.07%
$14.03$13.956.80 million shs$5.88 billion


This page (NASDAQ:RCM) was last updated on 11/8/2024 by MarketBeat.com Staff
From Our Partners