R1 RCM INC Stock Price History, RCM Historical Prices

Add to My Stocks
$5.28 $0.46 (9.54%) RCM stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download R1 RCM INC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with R1 RCM INC P/E ratio, and PS ratio. The stock price was at a 5 year high of $13.02 on Feb 15, 2013 as seen from R1 RCM INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-14 4.6 4.73 4.58 4.68 194,547 - 1.15
2018-02-13 4.62 4.67 4.58 4.66 218,704 - 1.15
2018-02-12 4.85 4.85 4.66 4.68 262,383 - 1.15
2018-02-09 4.76 4.91 4.68 4.85 221,888 - 1.19
2018-02-08 4.85 4.87 4.69 4.71 212,398 - 1.16
2018-02-05 4.85 4.97 4.75 4.75 260,925 - 1.17
2018-02-01 5.1 5.15 4.94 5.05 215,893 - 1.24
2018-01-31 5.29 5.34 5.13 5.15 235,760 - 1.27
2018-01-30 5.3 5.36 5.24 5.25 161,978 - 1.29
2018-01-29 5.25 5.43 5.21 5.36 552,710 - 1.32
2018-01-25 4.84 5.09 4.69 4.99 320,518 - 1.23
2018-01-23 4.31 4.4 4.26 4.37 74,627 - 1.07
2018-01-22 4.29 4.38 4.27 4.33 97,068 - 1.06
2018-01-19 4.25 4.36 4.2 4.28 131,511 - 1.05
2018-01-18 4.39 4.39 4.25 4.27 94,482 - 1.05
2018-01-16 4.42 4.54 4.33 4.37 141,575 - 1.07
2018-01-10 4.23 4.26 4.2 4.26 86,080 - 1.05
2018-01-04 4.22 4.24 3.97 4.15 280,512 - 1.02
2018-01-03 4.4 4.4 4.15 4.23 283,713 - 1.04
2018-01-02 4.42 4.5 4.38 4.43 264,940 - 1.09
2017-12-29 4.36 4.44 4.31 4.41 387,346 - 1.08
2017-12-28 4.43 4.45 4.33 4.36 220,769 - 1.07
2017-12-27 4.51 4.64 4.42 4.44 139,006 - 1.09
2017-12-26 4.48 4.59 4.42 4.51 115,486 - 1.11
2017-12-22 4.43 4.52 4.4 4.5 245,930 - 1.11
2017-12-21 4.34 4.5 4.29 4.45 234,511 - 1.09
2017-12-20 4.38 4.42 4.29 4.32 128,441 - 1.06
2017-12-18 4.49 4.58 4.38 4.4 244,705 - 1.08
2017-12-15 4.25 4.45 4.09 4.42 867,349 - 1.09
2017-12-14 4.3 4.3 4.23 4.27 220,767 - 1.05
2017-12-13 4.18 4.3 4.18 4.29 216,862 - 1.06
2017-12-11 3.91 4.24 3.9 4.21 705,472 - 1.04
2017-12-08 4.07 4.13 3.91 3.96 269,318 - 0.97
2017-12-06 3.96 4 3.93 3.96 90,330 - 0.97
2017-12-05 4 4 3.9 3.94 124,098 - 0.97
2017-12-04 4.05 4.12 3.95 3.97 215,819 - 0.98
2017-12-01 3.89 4.09 3.88 4 235,334 - 0.98
2017-11-30 4.04 4.09 3.83 3.88 680,824 - 0.95
2017-11-29 3.86 4.18 3.71 4.02 581,809 - 0.99
2017-11-28 3.96 3.97 3.84 3.95 145,471 - 0.97
2017-11-27 3.92 4 3.81 3.93 231,911 - 0.97
2017-11-24 3.91 3.93 3.85 3.9 83,233 - 0.96
2017-11-23 0 0 0 3.87 0 - -
2017-11-22 3.86 3.94 3.86 3.87 170,934 - 0.95
2017-11-21 3.76 3.89 3.75 3.83 268,413 - 0.94
2017-11-20 3.84 3.84 3.64 3.75 161,192 - 0.92
2017-11-17 3.76 3.9 3.74 3.87 160,483 - 0.95
2017-11-16 3.77 3.87 3.77 3.79 143,299 - 0.93
2017-11-15 3.67 3.79 3.63 3.76 181,825 - 0.92
2017-11-14 3.67 3.75 3.62 3.71 148,734 - 0.91
2017-11-13 3.65 3.71 3.58 3.7 101,992 - 0.91
2017-11-10 3.65 3.7 3.56 3.65 150,874 - 0.9
2017-11-09 3.62 3.69 3.56 3.65 153,139 - 0.9
2017-11-08 3.73 3.77 3.64 3.65 382,999 - 0.9
2017-11-07 3.83 3.83 3.7 3.75 524,177 - 0.92
2017-11-06 3.89 3.89 3.78 3.8 221,702 - 0.93
2017-11-03 3.92 3.93 3.84 3.87 188,862 - 0.95
2017-11-02 3.89 3.97 3.84 3.92 589,983 - 0.96
2017-11-01 3.9 3.97 3.75 3.92 266,914 - 0.96
2017-10-31 3.78 3.88 3.74 3.8 256,985 - 0.93
2017-10-30 3.89 3.9 3.73 3.77 302,296 - 0.92
2017-10-27 3.79 4 3.65 3.89 367,973 - 0.95
2017-10-26 3.75 3.85 3.7 3.77 223,149 - 0.92
2017-10-25 3.76 3.78 3.72 3.74 231,137 - 0.92
2017-10-24 3.71 3.78 3.61 3.76 199,902 - 0.92
2017-10-23 3.7 3.7 3.63 3.67 87,813 - 0.9
2017-10-20 3.65 3.69 3.63 3.68 140,482 - 0.9
2017-10-19 3.63 3.65 3.59 3.61 107,358 - 0.89
2017-10-18 3.62 3.69 3.61 3.63 142,040 - 0.89
2017-10-17 3.56 3.71 3.55 3.63 125,497 - 0.89
2017-10-16 3.57 3.6 3.49 3.59 171,589 - 0.88
2017-10-13 3.55 3.59 3.42 3.53 386,971 - 0.87
2017-10-12 3.6 3.6 3.49 3.49 227,982 - 0.86
2017-10-11 3.67 3.67 3.55 3.59 175,763 - 0.88
2017-10-10 3.83 3.83 3.51 3.66 254,221 - 0.9
2017-10-09 3.78 3.95 3.72 3.79 327,994 - 0.93
2017-10-06 3.76 3.78 3.7 3.72 318,843 - 0.91
2017-10-05 3.74 3.78 3.67 3.75 136,239 - 0.92
2017-10-04 3.79 3.82 3.71 3.73 167,445 - 0.91
2017-10-03 3.79 3.79 3.7 3.76 135,117 - 0.92
2017-10-02 3.66 3.79 3.61 3.76 284,649 - 0.92
2017-09-29 3.7 3.72 3.58 3.71 214,534 - 0.91
2017-09-28 3.75 3.79 3.69 3.71 415,206 - 0.91
2017-09-27 3.56 3.7 3.49 3.66 348,056 - 0.9
2017-09-26 3.48 3.52 3.41 3.51 127,693 - 0.86
2017-09-25 3.59 3.59 3.43 3.45 220,962 - 0.85
2017-09-22 3.62 3.64 3.57 3.59 236,357 - 0.88
2017-09-21 3.4 3.71 3.39 3.62 398,450 - 0.89
2017-09-20 3.3 3.39 3.27 3.38 180,683 - 0.83
Get more Data

R1 RCM INC Stock History Chart

View RCM PE ratio, PS ratio stocks charts and compare with peers.
RCM Chart
Note: Compare R1 RCM INC stock price history with the index and industry peers.

R1 RCM INC Stock Price History: Past 5 years

Max Stock Price13.02Feb 15,2013
Min Stock Price1.5Aug 10,2016
Avg Stock Price5.45

R1 RCM INC Historical PE ratio: Past 5 years

Max PE Ratio81.38Feb 15,2013
Min PE Ratio3.34Feb 28,2017
Avg PE Ratio18.68

R1 RCM INC Historical PS ratio: Past 5 years

Max PS Ratio4.53Aug 15,2014
Min PS Ratio0.34Aug 10,2016
Avg PS Ratio1.26

RCM Industry Peers

Company Price Change (%)
Moneygram International (MGI)11.590.15 (1.28%)
Hexindai Inc (HX)10.630.17 (1.57%)
Cannabis Wheatn (CBWTF)1.290.01 (0.77%)
Apollo Residential Mortgage (AMTG)13.640.01 (0.07%)
Navigant (NCI)19.990.09 (0.45%)
Gartner (IT)118.040.11 (0.09%)
Public Company Management (PCMC)0.010 (0%)

We provide R1 RCM INC share price history along with PE ratio and PS ratio for doing R1 RCM INC fundamental analysis. R1 RCM INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 315,599 typically implies breaking news or earnings release. RCM stock saw a high of $5.34, and a low of $4.8 on last trading day. R1 RCM INC historical P/S ratio was at a high of 4.53 on Aug 15, 2014 and a low of 0.34 on Aug 10, 2016.