R1 RCM INC Stock Price History, RCM Historical Prices

Add to My Stocks
$3.17 $0.01 (0.32%) RCM stock closing price Aug 18, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-183.093.203.053.17247683N/A0.78
2017-08-153.253.353.253.33269961N/A0.82
2017-08-143.123.353.123.27332143N/A0.80
2017-08-113.133.153.063.08297541N/A0.76
2017-08-103.203.233.133.13243761N/A0.77
2017-08-093.243.263.173.21212747N/A0.79
2017-08-073.163.253.123.20512333N/A0.78
2017-08-033.343.653.313.361489397N/A0.81
2017-08-023.313.353.213.29614835N/A1.02
2017-07-283.393.463.293.30837472N/A1.02
2017-07-263.543.583.383.44652480N/A1.07
2017-07-253.483.583.463.53499386N/A1.09
2017-07-143.663.773.613.71239861N/A1.15
2017-07-133.723.723.613.68246482N/A1.14
2017-07-123.713.773.673.74277872N/A1.16
2017-07-113.703.803.623.70237996N/A1.15
2017-07-103.663.783.603.70384844N/A1.15
2017-07-063.833.853.673.69447432N/A1.14
2017-07-053.553.863.533.85971476N/A1.19
2017-07-033.723.743.513.55285511N/A1.10
2017-06-303.763.783.663.75367849N/A1.16
2017-06-293.853.853.673.74387651N/A1.16
2017-06-283.733.873.683.87377583N/A1.20
2017-06-273.853.893.703.75432719N/A1.16
2017-06-263.753.993.653.881105719N/A1.20
2017-06-233.803.863.503.7511418855N/A1.16
2017-06-223.843.903.703.79767073N/A1.17
2017-06-214.054.073.773.84364329N/A1.19
2017-06-204.034.183.934.07503781N/A1.26
2017-06-193.984.153.804.041302694N/A1.25
2017-06-164.254.303.993.993198845N/A1.24
2017-06-154.114.374.114.241167223N/A1.31
2017-06-143.954.143.954.07695078N/A1.26
2017-06-133.814.003.813.95546260N/A1.22
2017-06-123.774.043.723.85796957N/A1.19
2017-06-093.653.803.653.73263951N/A1.16
2017-06-083.673.723.593.68322937N/A1.14
2017-06-073.653.693.563.69207098N/A1.14
2017-06-063.713.803.593.62308737N/A1.12
2017-06-053.703.803.693.72232362N/A1.15
2017-06-023.753.783.663.75391236N/A1.16
2017-06-013.593.773.553.75372333N/A1.16
2017-05-313.433.603.373.57365821N/A1.11
2017-05-303.443.473.403.45163015N/A1.07
2017-05-290.000.000.003.470N/AN/A
2017-05-263.483.523.423.47192196N/A1.07
2017-05-253.353.523.353.51314678N/A1.09
2017-05-243.393.423.343.38704250N/A1.05
2017-05-233.423.453.363.41177233N/A1.06
2017-05-223.463.533.413.41369265N/A1.06
2017-05-193.403.593.393.51345723N/A1.09
2017-05-183.553.553.343.40466963N/A1.05
2017-05-173.633.693.463.55537331N/A1.10
2017-05-163.643.723.613.64161680N/A1.13
2017-05-153.763.803.643.67185999N/A1.14
2017-05-123.863.903.683.74297658N/A1.16
2017-05-113.833.953.773.83317930N/A1.19
2017-05-104.004.003.743.82395089N/A1.18
2017-05-093.753.783.313.624146045.750.62
2017-05-083.753.763.693.742314605.940.64
2017-05-053.923.923.663.755042945.950.64
2017-05-043.883.953.753.894482416.180.66
2017-05-033.984.003.853.881874916.160.66
2017-05-023.983.993.863.962807116.290.68
2017-05-013.963.983.933.962108666.290.68
2017-04-283.783.943.773.896423426.180.66
2017-04-273.953.953.793.884909606.160.66
2017-04-264.004.003.753.916332836.210.67
2017-04-253.853.993.753.989696346.320.68
2017-04-243.733.763.613.754616425.950.64
2017-04-213.603.663.503.582727805.680.61
2017-04-203.503.603.493.593000665.700.61
2017-04-193.453.523.443.482714295.520.59
2017-04-183.503.523.433.453463685.480.59
2017-04-173.503.503.423.452116655.480.59
2017-04-140.000.000.003.500N/AN/A
2017-04-133.503.503.433.501894135.560.60
2017-04-123.433.503.403.462363105.490.59
2017-04-113.403.503.353.434748615.440.58
2017-04-103.303.403.253.373524315.350.57
2017-04-073.213.273.203.272845185.190.56
2017-04-063.103.423.103.213875645.100.55
2017-04-053.153.243.083.16890475.020.54
2017-04-043.103.103.033.101045204.920.53
2017-04-033.103.103.023.081590364.890.53
2017-03-313.043.132.993.095198614.910.53
2017-03-302.903.052.862.986080874.730.51
2017-03-292.892.902.862.891726134.590.49
2017-03-282.862.892.792.851518794.520.49
Get more Data

R1 RCM INC Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.4 Sep 11,2012
Min Stock Price 1.5 Aug 10,2016
Avg Stock Price 6.23

R1 RCM INC Historical PE ratio: Past 5 years

Max PE Ratio 83.75 Jan 25,2013
Min PE Ratio 3.34 Feb 28,2017
Avg PE Ratio 25.22

R1 RCM INC Historical PS ratio: Past 5 years

Max PS Ratio 4.53 Sep 11,2014
Min PS Ratio 0.34 Aug 10,2016
Avg PS Ratio 1.29

RCM Industry Peers

Company Price Change (%)
On Deck Capital (ONDK)4.690.08 (1.68%)
Safety Inc&grow (SAFE)19.60.01 (0.05%)
Mvb Financial (MVBF)14.550.45 (3%)
Swk Holdings (SWKH)11.250.25 (2.27%)
Navigant (NCI)14.920.04 (0.27%)
Gartner (IT)119.510.81 (0.67%)
Public Company Management (PCMC)0.010 (0%)