-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.49% -
3 MONTH PERFORMANCE
+1.92% -
6 MONTH PERFORMANCE
+17.87% -
YEAR-TO-DATE PERFORMANCE
+35.38% -
1 YEAR PERFORMANCE
+33.36%
R1 RCM Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.30 | $14.31 (0.07%) | $14.32 | $14.30 | 12.92 M | $6.04 B |
| 11/15/2024 | $14.30 | $14.30 (0%) | $14.31 | $14.29 | 17.44 M | $6.04 B |
| 11/14/2024 | $14.30 | $14.30 (0%) | $14.31 | $14.29 | 11.36 M | $6.04 B |
| 11/13/2024 | $14.29 | $14.30 (0.07%) | $14.30 | $14.29 | 1.67 M | $6.04 B |
| 11/12/2024 | $14.28 | $14.29 (0.07%) | $14.29 | $14.28 | 564,229 | $6.03 B |
| 11/11/2024 | $14.29 | $14.29 (0%) | $14.29 | $14.28 | 1.11 M | $6.03 B |
| 11/08/2024 | $14.29 | $14.28 (-0.07%) | $14.29 | $14.28 | 649,900 | $6.03 B |
| 11/07/2024 | $14.28 | $14.28 (0%) | $14.29 | $14.27 | 2.61 M | $6.03 B |
| 11/06/2024 | $14.27 | $14.27 (0%) | $14.30 | $14.27 | 1.85 M | $6.02 B |
| 11/05/2024 | $14.29 | $14.27 (-0.14%) | $14.29 | $14.27 | 2.00 M | $6.02 B |
| 11/04/2024 | $14.26 | $14.28 (0.14%) | $14.29 | $14.26 | 2.00 M | $6.03 B |
| 11/01/2024 | $14.27 | $14.26 (-0.07%) | $14.27 | $14.26 | 1.17 M | $6.01 B |
| 10/31/2024 | $14.27 | $14.26 (-0.07%) | $14.27 | $14.25 | 1.52 M | $6.01 B |
| 10/30/2024 | $14.25 | $14.26 (0.07%) | $14.27 | $14.24 | 782,800 | $6.01 B |
| 10/29/2024 | $14.24 | $14.25 (0.07%) | $14.26 | $14.24 | 1.48 M | $6.00 B |
| 10/28/2024 | $14.24 | $14.25 (0.07%) | $14.26 | $14.24 | 1.80 M | $6.00 B |
| 10/25/2024 | $14.24 | $14.25 (0.07%) | $14.25 | $14.24 | 806,043 | $6.00 B |
| 10/24/2024 | $14.24 | $14.24 (0%) | $14.25 | $14.24 | 1.08 M | $6.00 B |
| 10/23/2024 | $14.24 | $14.24 (0%) | $14.25 | $14.23 | 952,900 | $6.00 B |
| 10/22/2024 | $14.24 | $14.24 (0%) | $14.25 | $14.23 | 1.20 M | $6.00 B |
| 10/21/2024 | $14.22 | $14.24 (0.14%) | $14.26 | $14.22 | 1.70 M | $6.00 B |
| 10/18/2024 | $14.22 | $14.25 (0.21%) | $14.25 | $14.22 | 2.38 M | $6.00 B |
| 10/17/2024 | $14.22 | $14.23 (0.07%) | $14.23 | $14.22 | 1.88 M | $6.00 B |
| 10/16/2024 | $14.23 | $14.20 (-0.21%) | $14.24 | $14.20 | 1.45 M | $5.98 B |
| 10/15/2024 | $14.21 | $14.23 (0.14%) | $14.23 | $14.20 | 2.80 M | $6.00 B |
| 10/14/2024 | $14.21 | $14.20 (-0.07%) | $14.23 | $14.20 | 1.08 M | $5.98 B |
| 10/11/2024 | $14.21 | $14.21 (0%) | $14.22 | $14.20 | 1.00 M | $5.99 B |
| 10/10/2024 | $14.23 | $14.22 (-0.07%) | $14.23 | $14.21 | 1.16 M | $5.99 B |
| 10/09/2024 | $14.22 | $14.23 (0.07%) | $14.24 | $14.20 | 2.04 M | $6.00 B |
| 10/08/2024 | $14.21 | $14.21 (0%) | $14.24 | $14.20 | 1.42 M | $5.99 B |
| 10/07/2024 | $14.21 | $14.20 (-0.07%) | $14.21 | $14.20 | 1.07 M | $5.98 B |
| 10/04/2024 | $14.19 | $14.19 (0%) | $14.21 | $14.18 | 6.70 M | $5.98 B |
| 10/03/2024 | $14.18 | $14.18 (0%) | $14.20 | $14.18 | 2.15 M | $5.97 B |
| 10/02/2024 | $14.19 | $14.19 (0%) | $14.21 | $14.17 | 2.64 M | $5.98 B |
| 10/01/2024 | $14.17 | $14.18 (0.07%) | $14.19 | $14.16 | 3.78 M | $5.97 B |
| 09/30/2024 | $14.17 | $14.17 (0%) | $14.18 | $14.16 | 1.71 M | $5.97 B |
| 09/27/2024 | $14.17 | $14.17 (0%) | $14.18 | $14.15 | 1.31 M | $5.97 B |
| 09/26/2024 | $14.16 | $14.17 (0.07%) | $14.18 | $14.14 | 1.53 M | $5.97 B |
| 09/25/2024 | $14.16 | $14.15 (-0.07%) | $14.17 | $14.15 | 1.45 M | $5.96 B |
| 09/24/2024 | $14.14 | $14.15 (0.07%) | $14.16 | $14.13 | 2.85 M | $5.96 B |
| 09/23/2024 | $14.16 | $14.13 (-0.21%) | $14.18 | $14.12 | 2.44 M | $5.95 B |
| 09/20/2024 | $14.14 | $14.16 (0.14%) | $14.18 | $14.11 | 10.16 M | $5.97 B |
| 09/19/2024 | $14.19 | $14.15 (-0.28%) | $14.19 | $14.14 | 3.49 M | $5.96 B |
| 09/18/2024 | $14.17 | $14.18 (0.07%) | $14.18 | $14.15 | 2.84 M | $5.97 B |
| 09/17/2024 | $14.18 | $14.16 (-0.14%) | $14.18 | $14.15 | 1.61 M | $5.97 B |
| 09/16/2024 | $14.13 | $14.18 (0.35%) | $14.19 | $14.13 | 4.51 M | $5.97 B |
| 09/13/2024 | $14.11 | $14.12 (0.07%) | $14.13 | $14.11 | 1.48 M | $5.95 B |
| 09/12/2024 | $14.10 | $14.12 (0.14%) | $14.13 | $14.10 | 1.36 M | $5.95 B |
| 09/11/2024 | $14.12 | $14.12 (0%) | $14.12 | $14.08 | 2.10 M | $5.95 B |
| 09/10/2024 | $14.06 | $14.10 (0.28%) | $14.11 | $14.04 | 4.93 M | $5.94 B |
| 09/09/2024 | $14.07 | $14.04 (-0.21%) | $14.08 | $14.04 | 3.06 M | $5.92 B |
| 09/06/2024 | $14.08 | $14.07 (-0.07%) | $14.09 | $14.06 | 4.52 M | $5.93 B |
| 09/05/2024 | $14.09 | $14.08 (-0.07%) | $14.09 | $14.07 | 1.23 M | $5.93 B |
| 09/04/2024 | $14.09 | $14.07 (-0.14%) | $14.11 | $14.07 | 2.18 M | $5.93 B |
| 09/03/2024 | $14.11 | $14.09 (-0.14%) | $14.13 | $14.07 | 3.35 M | $5.94 B |
| 08/30/2024 | $14.07 | $14.11 (0.28%) | $14.12 | $14.07 | 1.73 M | $5.94 B |
| 08/29/2024 | $14.07 | $14.08 (0.07%) | $14.10 | $14.05 | 2.56 M | $5.93 B |
| 08/28/2024 | $14.06 | $14.06 (0%) | $14.07 | $14.05 | 1.18 M | $5.92 B |
| 08/27/2024 | $14.04 | $14.06 (0.14%) | $14.07 | $14.04 | 2.24 M | $5.92 B |
| 08/26/2024 | $14.06 | $14.04 (-0.14%) | $14.06 | $14.03 | 2.99 M | $5.92 B |
| 08/23/2024 | $14.08 | $14.04 (-0.28%) | $14.09 | $14.03 | 3.25 M | $5.92 B |