NasdaqGS - Delayed Quote • USD
R1 RCM Inc. (RCM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.77 | 11.94 | 11.64 | 11.90 | 11.90 | 1,475,800 |
Apr 25, 2024 | 11.72 | 12.01 | 11.49 | 11.82 | 11.82 | 1,398,100 |
Apr 24, 2024 | 11.71 | 12.02 | 11.61 | 11.84 | 11.84 | 1,671,700 |
Apr 23, 2024 | 11.94 | 12.05 | 11.70 | 11.75 | 11.75 | 1,906,200 |
Apr 22, 2024 | 12.08 | 12.08 | 11.88 | 11.91 | 11.91 | 1,134,500 |
Apr 19, 2024 | 11.92 | 12.06 | 11.81 | 11.99 | 11.99 | 1,952,200 |
Apr 18, 2024 | 12.12 | 12.20 | 12.01 | 12.02 | 12.02 | 1,621,000 |
Apr 17, 2024 | 12.27 | 12.36 | 12.14 | 12.15 | 12.15 | 1,254,700 |
Apr 16, 2024 | 12.31 | 12.33 | 12.12 | 12.21 | 12.21 | 2,121,600 |
Apr 15, 2024 | 12.50 | 12.52 | 12.19 | 12.33 | 12.33 | 2,223,500 |
Apr 12, 2024 | 12.64 | 12.75 | 12.31 | 12.47 | 12.47 | 1,901,800 |
Apr 11, 2024 | 12.79 | 12.81 | 12.59 | 12.78 | 12.78 | 1,396,200 |
Apr 10, 2024 | 12.49 | 12.77 | 12.47 | 12.70 | 12.70 | 1,786,300 |
Apr 9, 2024 | 12.73 | 13.14 | 12.73 | 12.87 | 12.87 | 2,356,400 |
Apr 8, 2024 | 12.51 | 12.89 | 12.51 | 12.77 | 12.77 | 1,355,700 |
Apr 5, 2024 | 12.53 | 12.70 | 12.44 | 12.47 | 12.47 | 1,447,600 |
Apr 4, 2024 | 12.79 | 12.83 | 12.57 | 12.62 | 12.62 | 1,709,400 |
Apr 3, 2024 | 12.55 | 12.90 | 12.49 | 12.67 | 12.67 | 2,516,500 |
Apr 2, 2024 | 12.36 | 12.82 | 12.25 | 12.61 | 12.61 | 4,199,200 |
Apr 1, 2024 | 12.91 | 13.01 | 12.52 | 12.56 | 12.56 | 2,519,300 |
Mar 28, 2024 | 13.01 | 13.31 | 12.83 | 12.88 | 12.88 | 3,780,100 |
Mar 27, 2024 | 13.13 | 13.21 | 12.88 | 13.00 | 13.00 | 2,159,000 |
Mar 26, 2024 | 13.13 | 13.27 | 12.96 | 13.00 | 13.00 | 2,602,700 |
Mar 25, 2024 | 13.19 | 13.30 | 13.01 | 13.06 | 13.06 | 2,731,100 |
Mar 22, 2024 | 13.15 | 13.20 | 12.81 | 13.00 | 13.00 | 2,987,400 |
Mar 21, 2024 | 13.14 | 13.34 | 13.09 | 13.10 | 13.10 | 2,125,300 |
Mar 20, 2024 | 13.18 | 13.41 | 12.99 | 13.15 | 13.15 | 3,298,000 |
Mar 19, 2024 | 12.90 | 13.18 | 12.78 | 13.09 | 13.09 | 4,373,800 |
Mar 18, 2024 | 13.52 | 13.52 | 13.16 | 13.17 | 13.17 | 1,841,800 |
Mar 15, 2024 | 13.63 | 13.72 | 13.35 | 13.52 | 13.52 | 3,895,600 |
Mar 14, 2024 | 13.95 | 13.98 | 13.54 | 13.67 | 13.67 | 2,792,200 |
Mar 13, 2024 | 14.00 | 14.11 | 13.89 | 13.95 | 13.95 | 3,057,400 |
Mar 12, 2024 | 14.02 | 14.20 | 13.97 | 14.04 | 14.04 | 2,841,100 |
Mar 11, 2024 | 13.89 | 14.15 | 13.86 | 14.04 | 14.04 | 4,511,400 |
Mar 8, 2024 | 14.29 | 14.32 | 13.88 | 13.88 | 13.88 | 2,251,300 |
Mar 7, 2024 | 14.07 | 14.45 | 14.04 | 14.19 | 14.19 | 4,385,300 |
Mar 6, 2024 | 14.06 | 14.17 | 13.90 | 13.93 | 13.93 | 2,606,200 |
Mar 5, 2024 | 13.65 | 14.01 | 13.63 | 13.97 | 13.97 | 3,426,600 |
Mar 4, 2024 | 13.76 | 14.11 | 13.75 | 13.99 | 13.99 | 6,021,400 |
Mar 1, 2024 | 14.07 | 14.33 | 13.98 | 14.00 | 14.00 | 4,861,700 |
Feb 29, 2024 | 14.42 | 14.65 | 13.96 | 14.05 | 14.05 | 5,027,400 |
Feb 28, 2024 | 14.50 | 14.91 | 14.31 | 14.39 | 14.39 | 4,331,600 |
Feb 27, 2024 | 14.37 | 15.12 | 14.23 | 14.58 | 14.58 | 17,453,300 |
Feb 26, 2024 | 14.06 | 14.59 | 13.70 | 13.89 | 13.89 | 29,930,200 |
Feb 23, 2024 | 11.09 | 11.26 | 10.98 | 11.10 | 11.10 | 6,895,800 |
Feb 22, 2024 | 10.71 | 11.35 | 10.56 | 11.14 | 11.14 | 4,465,000 |
Feb 21, 2024 | 10.65 | 10.76 | 10.52 | 10.68 | 10.68 | 3,106,400 |
Feb 20, 2024 | 10.81 | 10.89 | 10.59 | 10.77 | 10.77 | 1,906,200 |
Feb 16, 2024 | 11.08 | 11.21 | 10.86 | 10.87 | 10.87 | 3,232,100 |
Feb 15, 2024 | 11.08 | 11.30 | 10.96 | 11.17 | 11.17 | 2,674,800 |
Feb 14, 2024 | 10.69 | 11.07 | 10.53 | 10.99 | 10.99 | 3,314,600 |
Feb 13, 2024 | 10.50 | 10.81 | 10.40 | 10.54 | 10.54 | 2,168,000 |
Feb 12, 2024 | 10.38 | 10.90 | 10.32 | 10.89 | 10.89 | 2,015,300 |
Feb 9, 2024 | 10.63 | 10.73 | 10.38 | 10.45 | 10.45 | 2,185,400 |
Feb 8, 2024 | 10.33 | 10.60 | 10.25 | 10.57 | 10.57 | 1,547,600 |
Feb 7, 2024 | 10.31 | 10.60 | 10.11 | 10.37 | 10.37 | 1,643,300 |
Feb 6, 2024 | 10.60 | 10.71 | 10.32 | 10.35 | 10.35 | 1,732,200 |
Feb 5, 2024 | 10.74 | 10.75 | 10.17 | 10.51 | 10.51 | 2,954,000 |
Feb 2, 2024 | 10.67 | 10.90 | 10.42 | 10.79 | 10.79 | 2,828,700 |
Feb 1, 2024 | 10.26 | 10.94 | 10.19 | 10.75 | 10.75 | 5,905,600 |
Jan 31, 2024 | 10.26 | 10.47 | 10.18 | 10.24 | 10.24 | 2,734,100 |
Jan 30, 2024 | 10.38 | 10.58 | 10.15 | 10.20 | 10.20 | 3,648,100 |
Jan 29, 2024 | 10.33 | 10.52 | 10.10 | 10.46 | 10.46 | 2,248,900 |
Jan 26, 2024 | 10.22 | 10.52 | 10.15 | 10.35 | 10.35 | 3,358,700 |
Jan 25, 2024 | 10.60 | 10.60 | 9.98 | 10.17 | 10.17 | 3,042,100 |
Jan 24, 2024 | 10.57 | 10.63 | 10.11 | 10.45 | 10.45 | 3,862,000 |
Jan 23, 2024 | 10.69 | 10.78 | 10.35 | 10.43 | 10.43 | 2,921,300 |
Jan 22, 2024 | 9.95 | 10.68 | 9.95 | 10.56 | 10.56 | 4,020,900 |
Jan 19, 2024 | 10.00 | 10.27 | 9.61 | 9.96 | 9.96 | 4,336,700 |
Jan 18, 2024 | 9.55 | 10.19 | 9.48 | 10.07 | 10.07 | 4,949,600 |
Jan 17, 2024 | 9.25 | 9.89 | 9.25 | 9.43 | 9.43 | 6,001,500 |
Jan 16, 2024 | 9.11 | 9.44 | 8.95 | 9.39 | 9.39 | 5,042,500 |
Jan 12, 2024 | 9.14 | 9.27 | 8.87 | 9.25 | 9.25 | 5,545,300 |
Jan 11, 2024 | 9.25 | 9.27 | 8.94 | 9.11 | 9.11 | 4,763,300 |
Jan 10, 2024 | 9.20 | 9.35 | 9.03 | 9.30 | 9.30 | 4,461,200 |
Jan 9, 2024 | 9.74 | 9.74 | 9.13 | 9.15 | 9.15 | 5,557,500 |
Jan 8, 2024 | 10.00 | 10.09 | 9.66 | 9.81 | 9.81 | 5,058,300 |
Jan 5, 2024 | 10.07 | 10.24 | 9.85 | 10.14 | 10.14 | 2,280,200 |
Jan 4, 2024 | 10.08 | 10.36 | 10.07 | 10.25 | 10.25 | 3,466,800 |
Jan 3, 2024 | 10.61 | 10.61 | 9.99 | 10.07 | 10.07 | 2,734,300 |
Jan 2, 2024 | 10.47 | 10.95 | 10.41 | 10.67 | 10.67 | 2,756,000 |
Dec 29, 2023 | 10.64 | 10.70 | 10.51 | 10.57 | 10.57 | 2,310,000 |
Dec 28, 2023 | 10.68 | 10.87 | 10.64 | 10.73 | 10.73 | 1,701,500 |
Dec 27, 2023 | 10.69 | 10.77 | 10.56 | 10.70 | 10.70 | 1,858,800 |
Dec 26, 2023 | 10.61 | 10.71 | 10.47 | 10.66 | 10.66 | 2,072,200 |
Dec 22, 2023 | 10.54 | 10.69 | 10.46 | 10.64 | 10.64 | 2,894,000 |
Dec 21, 2023 | 10.23 | 10.55 | 10.14 | 10.54 | 10.54 | 2,917,300 |
Dec 20, 2023 | 10.56 | 10.71 | 10.08 | 10.08 | 10.08 | 4,705,300 |
Dec 19, 2023 | 10.32 | 10.53 | 10.19 | 10.44 | 10.44 | 7,666,000 |
Dec 18, 2023 | 10.47 | 10.47 | 10.10 | 10.13 | 10.13 | 4,271,900 |
Dec 15, 2023 | 11.09 | 11.36 | 10.41 | 10.46 | 10.46 | 7,925,300 |
Dec 14, 2023 | 11.00 | 11.35 | 10.58 | 10.69 | 10.69 | 6,215,000 |
Dec 13, 2023 | 9.55 | 10.73 | 9.55 | 10.73 | 10.73 | 6,694,500 |
Dec 12, 2023 | 10.21 | 10.36 | 9.77 | 10.12 | 10.12 | 9,958,300 |
Dec 11, 2023 | 10.39 | 10.39 | 9.89 | 10.20 | 10.20 | 5,258,600 |
Dec 8, 2023 | 10.35 | 10.61 | 10.06 | 10.46 | 10.46 | 4,424,100 |
Dec 7, 2023 | 11.14 | 11.23 | 10.31 | 10.40 | 10.40 | 5,968,600 |
Dec 6, 2023 | 11.42 | 12.13 | 11.09 | 11.19 | 11.19 | 12,801,900 |
Dec 5, 2023 | 11.71 | 11.73 | 10.95 | 10.99 | 10.99 | 4,488,000 |
Dec 4, 2023 | 10.82 | 11.94 | 10.70 | 11.80 | 11.80 | 4,167,500 |
Dec 1, 2023 | 10.53 | 11.02 | 10.44 | 10.87 | 10.87 | 5,334,400 |
Nov 30, 2023 | 10.70 | 10.86 | 10.38 | 10.58 | 10.58 | 3,523,200 |
Nov 29, 2023 | 10.73 | 11.18 | 10.64 | 10.71 | 10.71 | 2,598,700 |
Nov 28, 2023 | 10.67 | 10.73 | 10.49 | 10.63 | 10.63 | 2,124,800 |
Nov 27, 2023 | 10.71 | 10.78 | 10.54 | 10.68 | 10.68 | 2,261,300 |
Nov 24, 2023 | 10.67 | 10.86 | 10.58 | 10.83 | 10.83 | 823,700 |
Nov 22, 2023 | 10.60 | 10.86 | 10.55 | 10.73 | 10.73 | 1,717,500 |
Nov 21, 2023 | 10.70 | 10.78 | 10.37 | 10.47 | 10.47 | 2,455,400 |
Nov 20, 2023 | 10.62 | 10.88 | 10.51 | 10.74 | 10.74 | 1,687,400 |
Nov 17, 2023 | 10.69 | 10.72 | 10.38 | 10.67 | 10.67 | 2,768,200 |
Nov 16, 2023 | 10.68 | 10.73 | 10.43 | 10.53 | 10.53 | 1,869,000 |
Nov 15, 2023 | 10.62 | 11.15 | 10.62 | 10.69 | 10.69 | 3,392,000 |
Nov 14, 2023 | 10.22 | 10.58 | 10.11 | 10.58 | 10.58 | 3,435,200 |
Nov 13, 2023 | 10.25 | 10.27 | 9.56 | 9.96 | 9.96 | 5,880,400 |
Nov 10, 2023 | 10.45 | 10.48 | 10.25 | 10.32 | 10.32 | 2,719,300 |
Nov 9, 2023 | 10.88 | 10.93 | 10.40 | 10.44 | 10.44 | 2,962,400 |
Nov 8, 2023 | 10.89 | 10.95 | 10.60 | 10.84 | 10.84 | 2,281,400 |
Nov 7, 2023 | 10.67 | 10.96 | 10.66 | 10.83 | 10.83 | 3,826,400 |
Nov 6, 2023 | 11.51 | 11.59 | 10.62 | 10.69 | 10.69 | 3,498,000 |
Nov 3, 2023 | 11.00 | 11.76 | 10.84 | 11.53 | 11.53 | 4,639,300 |
Nov 2, 2023 | 11.52 | 11.52 | 10.27 | 10.86 | 10.86 | 7,245,700 |
Nov 1, 2023 | 11.71 | 12.18 | 11.44 | 12.10 | 12.10 | 5,498,600 |
Oct 31, 2023 | 11.37 | 11.82 | 11.35 | 11.79 | 11.79 | 2,702,100 |
Oct 30, 2023 | 11.27 | 11.39 | 11.06 | 11.38 | 11.38 | 2,386,200 |
Oct 27, 2023 | 11.27 | 11.34 | 10.95 | 11.19 | 11.19 | 2,094,500 |
Oct 26, 2023 | 11.46 | 11.51 | 11.10 | 11.15 | 11.15 | 2,654,500 |
Oct 25, 2023 | 11.61 | 11.81 | 11.34 | 11.50 | 11.50 | 2,639,300 |
Oct 24, 2023 | 11.66 | 12.00 | 11.56 | 11.72 | 11.72 | 1,923,600 |
Oct 23, 2023 | 11.61 | 11.80 | 11.45 | 11.67 | 11.67 | 2,985,600 |
Oct 20, 2023 | 11.40 | 11.74 | 11.20 | 11.70 | 11.70 | 4,433,700 |
Oct 19, 2023 | 11.61 | 11.62 | 11.09 | 11.15 | 11.15 | 5,054,500 |
Oct 18, 2023 | 11.56 | 11.62 | 11.02 | 11.05 | 11.05 | 7,297,600 |
Oct 17, 2023 | 12.01 | 12.50 | 11.64 | 11.72 | 11.72 | 8,392,000 |
Oct 16, 2023 | 12.82 | 13.10 | 11.73 | 12.11 | 12.11 | 11,853,900 |
Oct 13, 2023 | 12.64 | 13.24 | 12.62 | 13.20 | 13.20 | 5,092,600 |
Oct 12, 2023 | 13.35 | 13.41 | 12.60 | 12.68 | 12.68 | 6,313,800 |
Oct 11, 2023 | 14.31 | 14.45 | 13.34 | 13.36 | 13.36 | 3,299,500 |
Oct 10, 2023 | 13.87 | 14.38 | 13.78 | 14.33 | 14.33 | 1,890,100 |
Oct 9, 2023 | 14.26 | 14.26 | 13.69 | 13.83 | 13.83 | 1,963,400 |
Oct 6, 2023 | 13.56 | 14.44 | 13.35 | 14.38 | 14.38 | 3,651,900 |
Oct 5, 2023 | 13.92 | 13.98 | 13.61 | 13.75 | 13.75 | 3,423,900 |
Oct 4, 2023 | 14.03 | 14.11 | 13.75 | 14.00 | 14.00 | 3,549,400 |
Oct 3, 2023 | 14.80 | 14.85 | 13.99 | 14.03 | 14.03 | 2,690,700 |
Oct 2, 2023 | 15.02 | 15.26 | 14.90 | 14.95 | 14.95 | 1,956,300 |
Sep 29, 2023 | 15.31 | 15.38 | 15.04 | 15.07 | 15.07 | 1,791,000 |
Sep 28, 2023 | 15.13 | 15.43 | 15.10 | 15.18 | 15.18 | 1,660,100 |
Sep 27, 2023 | 15.04 | 15.20 | 14.70 | 15.07 | 15.07 | 3,224,900 |
Sep 26, 2023 | 15.70 | 15.77 | 14.65 | 15.07 | 15.07 | 3,719,900 |
Sep 25, 2023 | 15.47 | 15.82 | 15.31 | 15.80 | 15.80 | 1,369,100 |
Sep 22, 2023 | 15.15 | 15.74 | 14.98 | 15.58 | 15.58 | 1,643,700 |
Sep 21, 2023 | 15.64 | 15.70 | 15.04 | 15.08 | 15.08 | 1,118,700 |
Sep 20, 2023 | 16.08 | 16.08 | 15.79 | 15.79 | 15.79 | 1,978,000 |
Sep 19, 2023 | 15.90 | 16.06 | 15.60 | 16.00 | 16.00 | 2,872,300 |
Sep 18, 2023 | 15.48 | 16.20 | 15.29 | 16.02 | 16.02 | 2,406,800 |
Sep 15, 2023 | 16.09 | 16.15 | 15.36 | 15.48 | 15.48 | 14,759,900 |
Sep 14, 2023 | 16.50 | 16.65 | 16.11 | 16.14 | 16.14 | 2,637,200 |
Sep 13, 2023 | 16.59 | 16.68 | 16.24 | 16.36 | 16.36 | 1,525,200 |
Sep 12, 2023 | 16.93 | 17.17 | 16.58 | 16.59 | 16.59 | 1,420,600 |
Sep 11, 2023 | 16.95 | 17.16 | 16.73 | 17.03 | 17.03 | 1,399,500 |
Sep 8, 2023 | 16.90 | 16.97 | 16.70 | 16.79 | 16.79 | 1,324,900 |
Sep 7, 2023 | 16.96 | 17.06 | 16.82 | 16.96 | 16.96 | 1,427,800 |
Sep 6, 2023 | 17.17 | 17.43 | 16.75 | 17.01 | 17.01 | 1,368,600 |
Sep 5, 2023 | 17.59 | 18.22 | 17.16 | 17.23 | 17.23 | 3,172,500 |
Sep 1, 2023 | 17.33 | 17.67 | 17.25 | 17.61 | 17.61 | 1,375,400 |
Aug 31, 2023 | 17.24 | 17.37 | 17.15 | 17.24 | 17.24 | 957,100 |
Aug 30, 2023 | 17.05 | 17.26 | 17.04 | 17.19 | 17.19 | 994,400 |
Aug 29, 2023 | 16.76 | 17.09 | 16.52 | 17.06 | 17.06 | 964,800 |
Aug 28, 2023 | 16.39 | 16.92 | 16.35 | 16.75 | 16.75 | 2,049,400 |
Aug 25, 2023 | 16.38 | 16.55 | 16.20 | 16.33 | 16.33 | 1,265,100 |
Aug 24, 2023 | 16.57 | 16.63 | 16.31 | 16.31 | 16.31 | 1,085,500 |
Aug 23, 2023 | 16.56 | 16.66 | 16.34 | 16.49 | 16.49 | 1,382,800 |
Aug 22, 2023 | 16.76 | 16.85 | 16.41 | 16.54 | 16.54 | 1,502,200 |
Aug 21, 2023 | 16.27 | 16.74 | 16.27 | 16.71 | 16.71 | 1,048,600 |
Aug 18, 2023 | 15.94 | 16.33 | 15.87 | 16.25 | 16.25 | 1,670,900 |
Aug 17, 2023 | 16.20 | 16.45 | 16.12 | 16.14 | 16.14 | 1,389,800 |
Aug 16, 2023 | 16.50 | 16.53 | 16.14 | 16.20 | 16.20 | 1,306,800 |
Aug 15, 2023 | 16.88 | 16.95 | 16.53 | 16.55 | 16.55 | 1,225,500 |
Aug 14, 2023 | 16.68 | 16.86 | 16.61 | 16.80 | 16.80 | 1,558,900 |
Aug 11, 2023 | 16.37 | 16.87 | 16.36 | 16.75 | 16.75 | 1,654,900 |
Aug 10, 2023 | 16.58 | 16.91 | 16.48 | 16.52 | 16.52 | 1,905,800 |
Aug 9, 2023 | 17.15 | 17.18 | 16.50 | 16.54 | 16.54 | 2,068,400 |
Aug 8, 2023 | 17.21 | 17.35 | 17.04 | 17.23 | 17.23 | 1,923,900 |
Aug 7, 2023 | 17.43 | 17.56 | 17.20 | 17.38 | 17.38 | 3,249,400 |
Aug 4, 2023 | 17.64 | 17.69 | 17.15 | 17.30 | 17.30 | 3,407,400 |
Aug 3, 2023 | 18.28 | 18.52 | 17.26 | 17.53 | 17.53 | 2,404,700 |
Aug 2, 2023 | 16.99 | 18.53 | 16.99 | 18.22 | 18.22 | 4,534,500 |
Aug 1, 2023 | 17.21 | 17.76 | 17.14 | 17.65 | 17.65 | 3,023,200 |
Jul 31, 2023 | 16.83 | 17.29 | 16.83 | 17.28 | 17.28 | 2,273,600 |
Jul 28, 2023 | 16.26 | 16.83 | 16.14 | 16.82 | 16.82 | 2,231,800 |
Jul 27, 2023 | 16.72 | 16.73 | 16.04 | 16.16 | 16.16 | 2,744,400 |
Jul 26, 2023 | 15.98 | 16.80 | 15.92 | 16.66 | 16.66 | 3,187,600 |
Jul 25, 2023 | 16.38 | 16.55 | 15.92 | 16.04 | 16.04 | 4,569,500 |
Jul 24, 2023 | 17.34 | 17.34 | 16.37 | 16.46 | 16.46 | 3,425,500 |
Jul 21, 2023 | 17.52 | 17.61 | 17.16 | 17.34 | 17.34 | 2,013,500 |
Jul 20, 2023 | 18.00 | 18.05 | 17.37 | 17.43 | 17.43 | 1,838,400 |
Jul 19, 2023 | 18.46 | 18.60 | 18.00 | 18.03 | 18.03 | 2,075,800 |
Jul 18, 2023 | 18.59 | 18.70 | 18.17 | 18.33 | 18.33 | 1,791,100 |
Jul 17, 2023 | 18.47 | 18.56 | 18.19 | 18.49 | 18.49 | 1,254,400 |
Jul 14, 2023 | 18.04 | 18.50 | 17.99 | 18.47 | 18.47 | 923,800 |
Jul 13, 2023 | 17.90 | 18.12 | 17.74 | 18.06 | 18.06 | 1,420,000 |
Jul 12, 2023 | 17.75 | 17.93 | 17.69 | 17.86 | 17.86 | 1,841,900 |
Jul 11, 2023 | 17.79 | 17.87 | 17.45 | 17.57 | 17.57 | 1,274,800 |
Jul 10, 2023 | 17.25 | 17.75 | 17.12 | 17.69 | 17.69 | 1,443,000 |
Jul 7, 2023 | 17.74 | 17.90 | 17.24 | 17.32 | 17.32 | 1,928,600 |
Jul 6, 2023 | 17.88 | 17.92 | 17.52 | 17.74 | 17.74 | 1,446,400 |
Jul 5, 2023 | 18.28 | 18.44 | 18.05 | 18.11 | 18.11 | 1,946,000 |
Jul 3, 2023 | 18.40 | 18.69 | 18.25 | 18.29 | 18.29 | 1,121,400 |
Jun 30, 2023 | 18.56 | 18.56 | 18.12 | 18.45 | 18.45 | 2,042,100 |
Jun 29, 2023 | 18.28 | 18.63 | 18.26 | 18.39 | 18.39 | 3,898,100 |
Jun 28, 2023 | 17.70 | 18.28 | 17.64 | 18.28 | 18.28 | 2,048,000 |
Jun 27, 2023 | 17.52 | 18.05 | 17.50 | 17.69 | 17.69 | 2,665,100 |
Jun 26, 2023 | 17.51 | 17.94 | 17.42 | 17.58 | 17.58 | 2,963,600 |
Jun 23, 2023 | 17.15 | 17.77 | 17.03 | 17.53 | 17.53 | 19,015,700 |
Jun 22, 2023 | 16.95 | 17.51 | 16.80 | 17.39 | 17.39 | 3,121,200 |
Jun 21, 2023 | 17.55 | 17.58 | 16.86 | 16.95 | 16.95 | 3,609,400 |
Jun 20, 2023 | 17.19 | 17.64 | 16.91 | 17.60 | 17.60 | 3,777,100 |
Jun 16, 2023 | 17.27 | 17.45 | 16.88 | 17.28 | 17.28 | 4,499,800 |
Jun 15, 2023 | 17.49 | 17.50 | 16.97 | 16.99 | 16.99 | 3,800,300 |
Jun 14, 2023 | 17.03 | 17.50 | 16.94 | 17.33 | 17.33 | 3,883,700 |
Jun 13, 2023 | 16.87 | 17.04 | 16.77 | 16.88 | 16.88 | 1,636,900 |
Jun 12, 2023 | 16.80 | 17.05 | 16.71 | 16.90 | 16.90 | 2,003,200 |
Jun 9, 2023 | 16.76 | 16.92 | 16.47 | 16.78 | 16.78 | 1,059,300 |
Jun 8, 2023 | 16.96 | 16.96 | 16.56 | 16.77 | 16.77 | 1,087,300 |
Jun 7, 2023 | 16.97 | 17.30 | 16.84 | 16.96 | 16.96 | 2,915,900 |
Jun 6, 2023 | 16.76 | 17.33 | 16.70 | 16.90 | 16.90 | 2,500,400 |
Jun 5, 2023 | 16.65 | 16.85 | 16.47 | 16.76 | 16.76 | 2,144,600 |
Jun 2, 2023 | 16.53 | 16.83 | 16.49 | 16.81 | 16.81 | 1,477,700 |
Jun 1, 2023 | 16.25 | 16.47 | 16.09 | 16.43 | 16.43 | 1,186,400 |
May 31, 2023 | 16.30 | 16.50 | 15.94 | 16.25 | 16.25 | 2,170,600 |
May 30, 2023 | 16.13 | 16.40 | 16.00 | 16.33 | 16.33 | 1,380,800 |
May 26, 2023 | 15.90 | 16.11 | 15.85 | 16.06 | 16.06 | 1,243,500 |
May 25, 2023 | 15.85 | 16.00 | 15.63 | 15.82 | 15.82 | 2,264,800 |
May 24, 2023 | 15.73 | 16.01 | 15.45 | 15.84 | 15.84 | 4,097,500 |
May 23, 2023 | 16.84 | 16.97 | 15.82 | 15.87 | 15.87 | 2,450,200 |
May 22, 2023 | 16.85 | 17.13 | 16.79 | 16.91 | 16.91 | 1,997,100 |
May 19, 2023 | 17.36 | 17.38 | 16.59 | 16.86 | 16.86 | 3,381,700 |
May 18, 2023 | 16.69 | 17.23 | 16.65 | 16.78 | 16.78 | 3,459,600 |
May 17, 2023 | 16.55 | 16.85 | 16.23 | 16.77 | 16.77 | 2,171,500 |
May 16, 2023 | 16.35 | 16.51 | 16.12 | 16.50 | 16.50 | 1,826,400 |
May 15, 2023 | 16.18 | 16.43 | 16.01 | 16.40 | 16.40 | 1,754,400 |
May 12, 2023 | 16.37 | 16.44 | 16.11 | 16.23 | 16.23 | 1,789,100 |
May 11, 2023 | 16.38 | 16.53 | 16.28 | 16.37 | 16.37 | 1,781,300 |
May 10, 2023 | 16.44 | 16.59 | 16.16 | 16.44 | 16.44 | 2,583,000 |
May 9, 2023 | 16.07 | 16.26 | 15.90 | 16.23 | 16.23 | 1,887,800 |
May 8, 2023 | 16.17 | 16.54 | 16.00 | 16.18 | 16.18 | 3,736,100 |
May 5, 2023 | 15.71 | 16.40 | 15.32 | 16.26 | 16.26 | 5,262,400 |
May 4, 2023 | 16.52 | 16.67 | 14.16 | 15.59 | 15.59 | 3,355,600 |
May 3, 2023 | 15.61 | 16.08 | 15.51 | 15.54 | 15.54 | 3,975,900 |
May 2, 2023 | 15.54 | 15.68 | 15.25 | 15.59 | 15.59 | 1,688,900 |
May 1, 2023 | 15.55 | 15.77 | 15.31 | 15.54 | 15.54 | 1,603,300 |
Apr 28, 2023 | 15.39 | 15.66 | 15.20 | 15.59 | 15.59 | 2,259,100 |
Apr 27, 2023 | 15.27 | 15.43 | 14.94 | 15.41 | 15.41 | 1,685,300 |
Related Tickers
PRVA Privia Health Group, Inc.
18.26
+1.50%
AGTI Agiliti, Inc.
10.05
+0.10%
EVH Evolent Health, Inc.
27.65
-2.37%
CERT Certara, Inc.
16.57
+1.66%
DH Definitive Healthcare Corp.
6.99
+3.86%
HQY HealthEquity, Inc.
80.26
+1.54%
PINC Premier, Inc.
20.96
+0.72%
TBRG TruBridge, Inc.
8.04
+2.42%
ACCD Accolade, Inc.
7.89
-14.15%
PHR Phreesia, Inc.
20.61
+0.73%