Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	31.28	30.3	30.85	30.58	891500.0	30.58
2021-02-12	30.58	29.48	29.83	30.39	553500.0	30.39
2021-02-11	29.87	28.77	29.81	29.85	2950600.0	29.85
2021-02-10	30.01	28.99	30.01	29.36	1055700.0	29.36
2021-02-09	29.66	28.39	28.68	29.49	1217000.0	29.49
2021-02-08	28.76	27.64	28.17	28.39	1425400.0	28.39
2021-02-05	28.23	27.41	28.09	27.92	1317700.0	27.92
2021-02-04	27.89	26.89	26.89	27.82	934900.0	27.82
2021-02-03	27.53	26.56	27.45	26.92	723000.0	26.92
2021-02-02	27.51	26.74	26.9	27.44	1190900.0	27.44
2021-02-01	26.5	25.16	25.55	26.39	737800.0	26.39
2021-01-29	25.64	24.66	25.27	25.23	719500.0	25.23
2021-01-28	25.58	24.05	24.22	25.35	1007800.0	25.35
2021-01-27	25.41	24.06	25.24	24.12	991900.0	24.12
2021-01-26	26.73	25.76	26.62	25.82	727700.0	25.82
2021-01-25	27.22	26.34	26.63	26.55	1201500.0	26.55
2021-01-22	26.53	25.61	25.89	26.53	691800.0	26.53
2021-01-21	26.53	25.22	25.55	26.0	1556100.0	26.0
2021-01-20	25.7	25.22	25.46	25.56	680600.0	25.56
2021-01-19	26.1	25.45	25.83	25.5	758900.0	25.5
2021-01-15	25.86	25.3	25.64	25.51	829300.0	25.51
2021-01-14	26.22	25.53	25.53	25.73	732600.0	25.73
2021-01-13	25.6	24.36	24.84	25.37	648900.0	25.37
2021-01-12	25.12	24.6	24.63	24.91	1044200.0	24.91
2021-01-11	24.67	23.5	23.61	24.59	1016600.0	24.59
2021-01-08	24.07	23.33	23.8	23.81	619900.0	23.81
2021-01-07	24.0	23.47	23.9	23.75	659400.0	23.75
2021-01-06	23.93	23.07	23.26	23.77	1836000.0	23.77
2021-01-05	23.73	23.02	23.35	23.04	984300.0	23.04
2021-01-04	24.32	23.15	24.18	23.49	1003000.0	23.49
2020-12-31	24.33	23.81	24.08	24.02	804000.0	24.02
2020-12-30	24.19	23.8	23.97	24.09	963900.0	24.09
2020-12-29	24.13	23.43	23.95	23.88	726300.0	23.88
2020-12-28	24.03	23.67	23.83	23.93	670800.0	23.93
2020-12-24	23.87	23.4	23.5	23.59	477400.0	23.59
2020-12-23	23.75	23.41	23.44	23.53	560200.0	23.53
2020-12-22	23.47	22.79	22.94	23.43	554200.0	23.43
2020-12-21	23.04	22.27	22.38	22.86	1110500.0	22.86
2020-12-18	22.97	22.59	22.91	22.75	1627900.0	22.75
2020-12-17	22.89	22.34	22.34	22.76	613600.0	22.76
2020-12-16	22.58	22.14	22.45	22.41	439800.0	22.41
2020-12-15	22.59	21.8	21.85	22.4	456200.0	22.4
2020-12-14	22.24	21.58	21.75	21.81	421600.0	21.81
2020-12-11	22.57	21.48	22.17	21.74	625900.0	21.74
2020-12-10	22.21	21.57	21.67	22.17	1295300.0	22.17
2020-12-09	22.29	21.58	21.96	21.86	1256300.0	21.86
2020-12-08	21.89	21.4	21.46	21.82	1473800.0	21.82
2020-12-07	21.72	21.05	21.06	21.57	604700.0	21.57
2020-12-04	21.53	20.85	21.15	21.18	1181900.0	21.18
2020-12-03	21.52	20.78	20.84	21.13	665600.0	21.13
2020-12-02	21.0	20.47	20.64	20.88	424900.0	20.88
2020-12-01	21.29	20.37	21.16	20.78	641500.0	20.78
2020-11-30	20.61	20.2	20.46	20.28	1015600.0	20.28
2020-11-27	20.7	20.14	20.3	20.55	307400.0	20.55
2020-11-25	20.44	20.18	20.3	20.21	778300.0	20.21
2020-11-24	20.69	20.18	20.39	20.42	746100.0	20.42
2020-11-23	20.44	20.1	20.44	20.33	941700.0	20.33
2020-11-20	20.41	20.02	20.04	20.27	448700.0	20.27
2020-11-19	20.28	19.93	20.05	20.22	273100.0	20.22
2020-11-18	20.74	20.15	20.57	20.15	433400.0	20.15
2020-11-17	20.55	19.9	20.04	20.51	561200.0	20.51
2020-11-16	20.59	19.9	20.25	20.23	714300.0	20.23
2020-11-13	20.2	19.71	19.91	20.0	746800.0	20.0
2020-11-12	20.12	19.52	19.81	19.74	837000.0	19.74
2020-11-11	20.08	19.3	19.5	19.93	1408700.0	19.93
2020-11-10	19.65	18.96	19.2	19.5	956100.0	19.5
2020-11-09	19.98	18.92	19.55	19.07	1193200.0	19.07
2020-11-06	19.08	18.25	18.46	18.99	689800.0	18.99
2020-11-05	18.51	17.92	18.14	18.34	980200.0	18.34
2020-11-04	18.79	17.7	18.15	17.93	1489200.0	17.93
2020-11-03	18.58	16.62	17.63	18.01	2729300.0	18.01
2020-11-02	18.67	18.1	18.15	18.59	1063100.0	18.59
2020-10-30	18.04	17.55	17.93	17.92	659200.0	17.92
2020-10-29	18.08	17.05	17.5	17.95	888700.0	17.95
2020-10-28	17.98	17.26	17.91	17.64	1225100.0	17.64
2020-10-27	17.81	17.01	17.05	17.51	1338200.0	17.51
2020-10-26	17.47	16.93	17.3	17.11	547100.0	17.11
2020-10-23	17.5	17.19	17.45	17.47	600600.0	17.47
2020-10-22	17.52	17.13	17.26	17.39	329100.0	17.39
2020-10-21	17.31	16.92	17.1	17.13	535400.0	17.13
2020-10-20	17.24	16.83	17.0	17.01	703300.0	17.01
2020-10-19	17.62	16.87	17.23	16.96	275000.0	16.96
2020-10-16	17.75	17.48	17.66	17.5	546100.0	17.5
2020-10-15	17.76	17.26	17.43	17.69	370600.0	17.69
2020-10-14	17.92	17.55	17.65	17.56	402700.0	17.56
2020-10-13	17.72	17.3	17.38	17.64	1000100.0	17.64
2020-10-12	17.93	17.51	17.76	17.56	529200.0	17.56
2020-10-09	17.93	17.47	17.87	17.72	511100.0	17.72
2020-10-08	17.65	17.39	17.52	17.64	381400.0	17.64
2020-10-07	17.62	17.2	17.58	17.4	842200.0	17.4
2020-10-06	18.05	17.21	17.83	17.24	1461200.0	17.24
2020-10-05	17.83	17.56	17.71	17.74	614100.0	17.74
2020-10-02	17.62	16.89	17.12	17.55	1298700.0	17.55
2020-10-01	17.56	17.16	17.28	17.54	860600.0	17.54
2020-09-30	17.24	16.97	17.05	17.15	1133500.0	17.15
2020-09-29	17.1	16.7	16.71	17.06	1055100.0	17.06
2020-09-28	16.92	16.14	16.35	16.8	1291900.0	16.8
2020-09-25	16.2	15.6	15.67	16.12	1176200.0	16.12
2020-09-24	15.82	15.04	15.08	15.78	1801600.0	15.78
2020-09-23	15.44	15.02	15.35	15.02	815700.0	15.02
2020-09-22	15.65	15.26	15.64	15.41	5526600.0	15.41
2020-09-21	15.66	15.09	15.57	15.55	5327600.0	15.55
2020-09-18	17.66	15.76	16.26	16.08	23222900.0	16.08
2020-09-17	17.07	16.06	16.94	16.12	2870000.0	16.12
2020-09-16	17.36	16.87	17.08	17.01	3169000.0	17.01
2020-09-15	17.44	16.97	17.2	17.02	3946600.0	17.02
2020-09-14	17.15	16.2	16.2	17.09	1978200.0	17.09
2020-09-11	16.41	15.85	16.16	16.17	1053900.0	16.17
2020-09-10	16.52	16.04	16.15	16.07	1565400.0	16.07
2020-09-09	16.49	15.9	16.06	16.14	2403500.0	16.14
2020-09-08	16.17	15.17	15.47	16.04	4563600.0	16.04
2020-09-04	14.32	13.61	14.05	14.19	735600.0	14.19
2020-09-03	14.67	13.98	14.56	14.0	579600.0	14.0
2020-09-02	14.82	14.28	14.37	14.68	770600.0	14.68
2020-09-01	14.68	14.36	14.5	14.42	1022000.0	14.42
2020-08-31	14.87	14.5	14.68	14.5	572000.0	14.5
2020-08-28	14.66	14.46	14.63	14.65	295100.0	14.65
2020-08-27	14.71	14.29	14.44	14.61	308300.0	14.61
2020-08-26	14.65	14.28	14.53	14.36	603300.0	14.36
2020-08-25	14.66	14.38	14.62	14.63	390600.0	14.63
2020-08-24	14.69	14.33	14.69	14.56	364500.0	14.56
2020-08-21	14.75	14.39	14.64	14.59	327900.0	14.59
2020-08-20	14.95	14.58	14.61	14.73	381300.0	14.73
2020-08-19	15.23	14.69	15.08	14.74	584500.0	14.74
2020-08-18	15.0	14.82	14.87	15.0	701600.0	15.0
2020-08-17	15.2	14.85	15.07	14.86	318900.0	14.86
2020-08-14	15.28	14.81	15.1	15.04	685400.0	15.04
2020-08-13	15.41	15.1	15.1	15.19	494000.0	15.19
2020-08-12	15.82	15.25	15.64	15.32	662900.0	15.32
2020-08-11	15.79	15.43	15.63	15.51	1185500.0	15.51
2020-08-10	15.62	15.44	15.49	15.56	2012500.0	15.56
2020-08-07	15.71	15.15	15.29	15.46	1411400.0	15.46
2020-08-06	15.49	14.9	15.36	15.33	1189700.0	15.33
2020-08-05	15.5	15.0	15.43	15.29	1049400.0	15.29
2020-08-04	15.73	14.59	15.0	15.1	1821700.0	15.1
2020-08-03	14.26	13.69	13.81	14.12	1220400.0	14.12
2020-07-31	13.92	13.48	13.89	13.67	675400.0	13.67
2020-07-30	13.96	13.32	13.41	13.88	909300.0	13.88
2020-07-29	13.82	13.21	13.35	13.66	980500.0	13.66
2020-07-28	13.7	13.25	13.46	13.27	439900.0	13.27
2020-07-27	13.54	13.22	13.22	13.52	413300.0	13.52
2020-07-24	13.52	13.23	13.52	13.27	398500.0	13.27
2020-07-23	13.58	13.11	13.17	13.54	1532900.0	13.54
2020-07-22	13.45	13.05	13.29	13.19	976300.0	13.19
2020-07-21	13.65	13.16	13.64	13.22	887700.0	13.22
2020-07-20	13.55	13.25	13.37	13.52	634700.0	13.52
2020-07-17	13.43	13.08	13.25	13.36	496000.0	13.36
2020-07-16	13.45	13.13	13.39	13.24	513100.0	13.24
2020-07-15	13.56	13.23	13.4	13.48	816400.0	13.48
2020-07-14	13.21	12.71	13.21	13.13	996900.0	13.13
2020-07-13	13.37	12.74	13.16	12.8	1027300.0	12.8
2020-07-10	13.42	12.62	12.7	13.09	1517300.0	13.09
2020-07-09	12.72	12.15	12.23	12.68	1802700.0	12.68
2020-07-08	12.29	11.95	12.22	12.25	511600.0	12.25
2020-07-07	12.63	12.19	12.31	12.26	818800.0	12.26
2020-07-06	12.66	12.17	12.41	12.41	892200.0	12.41
2020-07-02	12.23	11.78	12.02	12.14	1017400.0	12.14
2020-07-01	11.83	11.15	11.15	11.78	1077500.0	11.78
2020-06-30	11.22	10.67	10.8	11.15	1252200.0	11.15
2020-06-29	10.94	10.5	10.67	10.85	673200.0	10.85
2020-06-26	10.87	10.51	10.73	10.59	1852500.0	10.59
2020-06-25	10.78	10.38	10.76	10.76	827000.0	10.76
2020-06-24	11.52	10.39	11.42	10.83	1469600.0	10.83
2020-06-23	11.81	11.42	11.43	11.56	709600.0	11.56
2020-06-22	11.47	11.16	11.28	11.42	597800.0	11.42
2020-06-19	11.66	11.31	11.6	11.31	1165200.0	11.31
2020-06-18	11.55	11.26	11.26	11.45	1002400.0	11.45
2020-06-17	11.73	11.23	11.72	11.37	993500.0	11.37
2020-06-16	11.98	11.31	11.87	11.64	883600.0	11.64
2020-06-15	11.57	10.92	10.92	11.49	834700.0	11.49
2020-06-12	11.82	10.93	11.69	11.27	917100.0	11.27
2020-06-11	12.09	10.9	11.95	11.2	1413800.0	11.2
2020-06-10	12.7	12.16	12.57	12.49	732800.0	12.49
2020-06-09	13.09	12.62	13.03	12.64	884600.0	12.64
2020-06-08	13.24	12.39	12.51	13.2	1051900.0	13.2
2020-06-05	12.39	11.51	11.51	12.3	1184200.0	12.3
2020-06-04	11.98	11.47	11.67	11.61	1946300.0	11.61
2020-06-03	12.11	10.75	10.78	11.73	1966500.0	11.73
2020-06-02	10.82	10.52	10.67	10.68	488100.0	10.68
2020-06-01	10.81	10.51	10.81	10.63	716300.0	10.63
2020-05-29	10.85	10.43	10.75	10.61	1575300.0	10.61
2020-05-28	11.2	10.71	11.17	10.75	918200.0	10.75
2020-05-27	11.03	10.42	10.63	11.01	941900.0	11.01
2020-05-26	10.68	10.3	10.68	10.4	1449500.0	10.4
2020-05-22	10.42	10.09	10.33	10.37	309300.0	10.37
2020-05-21	10.4	10.08	10.19	10.3	451700.0	10.3
2020-05-20	10.36	10.0	10.27	10.18	788700.0	10.18
2020-05-19	10.49	10.08	10.22	10.09	814800.0	10.09
2020-05-18	10.41	9.83	9.83	10.25	1125000.0	10.25
2020-05-15	9.56	8.97	9.0	9.47	1115200.0	9.47
2020-05-14	9.09	8.46	8.59	9.07	984600.0	9.07
2020-05-13	8.96	8.34	8.96	8.77	1151400.0	8.77
2020-05-12	9.48	8.99	9.34	9.0	812500.0	9.0
2020-05-11	9.76	9.29	9.66	9.33	1156000.0	9.33
2020-05-08	9.83	9.54	9.65	9.78	669500.0	9.78
2020-05-07	9.85	9.44	9.58	9.52	737400.0	9.52
2020-05-06	10.32	9.43	10.07	9.46	1210100.0	9.46
2020-05-05	10.4	9.37	9.51	10.19	2039800.0	10.19
2020-05-04	9.86	9.36	9.67	9.67	1554700.0	9.67
2020-05-01	10.26	9.56	10.16	9.81	696200.0	9.81
2020-04-30	10.9	10.22	10.33	10.32	1066000.0	10.32
2020-04-29	10.83	10.19	10.38	10.5	976900.0	10.5
2020-04-28	10.22	9.87	10.01	10.1	685300.0	10.1
2020-04-27	9.94	9.44	9.71	9.79	1665700.0	9.79
2020-04-24	9.98	9.62	9.82	9.65	588000.0	9.65
2020-04-23	9.93	9.57	9.69	9.83	637500.0	9.83
2020-04-22	9.94	9.58	9.73	9.6	763600.0	9.6
2020-04-21	9.69	9.14	9.2	9.55	1025100.0	9.55
2020-04-20	9.57	9.16	9.33	9.26	839000.0	9.26
2020-04-17	9.84	9.53	9.74	9.55	776900.0	9.55
2020-04-16	9.59	9.07	9.53	9.46	881700.0	9.46
2020-04-15	9.6	9.14	9.29	9.54	911800.0	9.54
2020-04-14	9.68	9.36	9.5	9.5	862600.0	9.5
2020-04-13	9.73	9.13	9.66	9.35	1199100.0	9.35
2020-04-09	10.2	9.5	10.04	9.68	825400.0	9.68
2020-04-08	9.81	8.97	9.2	9.76	1024700.0	9.76
2020-04-07	9.19	8.6	8.77	9.03	2027700.0	9.03
2020-04-06	8.57	7.76	8.07	8.55	2156900.0	8.55
2020-04-03	8.46	7.88	8.45	8.06	1200700.0	8.06
2020-04-02	8.62	8.15	8.34	8.41	1134100.0	8.41
2020-04-01	8.91	8.29	8.8	8.41	1739000.0	8.41
2020-03-31	9.28	8.85	9.14	9.09	1512700.0	9.09
2020-03-30	9.22	8.8	8.91	9.18	918900.0	9.18
2020-03-27	9.38	8.71	9.12	8.86	1433500.0	8.86
2020-03-26	10.06	9.08	9.09	9.42	1453100.0	9.42
2020-03-25	9.52	8.89	9.12	9.05	1604000.0	9.05
2020-03-24	9.5	8.93	9.16	9.15	1434800.0	9.15
2020-03-23	9.16	8.17	8.78	8.74	1750300.0	8.74
2020-03-20	9.22	8.63	9.2	8.85	2535800.0	8.85
2020-03-19	9.31	7.27	7.7	9.07	1825900.0	9.07
2020-03-18	9.1	7.34	8.26	7.57	2659200.0	7.57
2020-03-17	9.75	7.12	8.11	9.16	3638300.0	9.16
2020-03-16	9.58	7.96	9.58	8.02	1316100.0	8.02
2020-03-13	10.26	9.27	9.91	10.24	1241100.0	10.24
2020-03-12	10.21	9.0	9.45	9.51	1538000.0	9.51
2020-03-11	10.93	10.0	10.76	10.16	1253700.0	10.16
2020-03-10	11.53	10.32	11.53	11.16	1186400.0	11.16
2020-03-09	11.75	11.05	11.57	11.24	1267800.0	11.24
2020-03-06	12.7	12.06	12.52	12.37	1228600.0	12.37
2020-03-05	12.9	12.49	12.57	12.86	1326100.0	12.86
2020-03-04	12.88	12.49	12.5	12.85	527900.0	12.85
2020-03-03	13.13	12.2	12.62	12.36	775900.0	12.36
2020-03-02	12.65	12.05	12.38	12.6	925800.0	12.6
2020-02-28	12.39	11.84	12.02	12.28	1009100.0	12.28
2020-02-27	12.95	12.29	12.9	12.46	1331100.0	12.46
2020-02-26	13.36	13.0	13.13	13.09	691800.0	13.09
2020-02-25	13.54	12.9	13.53	13.09	1189900.0	13.09
2020-02-24	13.67	13.12	13.67	13.4	1030300.0	13.4
2020-02-21	13.97	13.3	13.3	13.91	1919400.0	13.91
2020-02-20	13.65	12.68	13.0	13.28	1670400.0	13.28
2020-02-19	13.78	13.42	13.48	13.62	1397800.0	13.62
2020-02-18	13.47	13.02	13.2	13.46	913300.0	13.46

名前	R1 RCM Inc. Common Stock
ティッカー	RCM
国	United States
上場年	nan
セクター	Consumer Services

R1 RCM Inc. Common Stockのデータ

R1 RCM Inc. Common Stockの基本情報

R1 RCM Inc. Common Stockの過去1年の値動き