R1 RCM Inc NASDAQ:RCM Historical Prices

Below are the 2540 trading days of historical prices for RCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2540	NASDAQ	RCM	Fri, Apr 19, 2024	11.92	12.06	11.82	11.99
2539	NASDAQ	RCM	Thu, Apr 18, 2024	12.12	12.20	12.01	12.02
2538	NASDAQ	RCM	Wed, Apr 17, 2024	12.27	12.37	12.14	12.15
2537	NASDAQ	RCM	Tue, Apr 16, 2024	12.31	12.33	12.12	12.21
2536	NASDAQ	RCM	Mon, Apr 15, 2024	12.50	12.52	12.19	12.33
2535	NASDAQ	RCM	Fri, Apr 12, 2024	12.64	12.75	12.31	12.47
2534	NASDAQ	RCM	Thu, Apr 11, 2024	12.79	12.81	12.59	12.78
2533	NASDAQ	RCM	Wed, Apr 10, 2024	12.49	12.77	12.47	12.70
2532	NASDAQ	RCM	Tue, Apr 9, 2024	12.73	13.14	12.73	12.87
2531	NASDAQ	RCM	Mon, Apr 8, 2024	12.51	12.89	12.51	12.77
2530	NASDAQ	RCM	Fri, Apr 5, 2024	12.53	12.71	12.45	12.47
2529	NASDAQ	RCM	Thu, Apr 4, 2024	12.79	12.83	12.57	12.62
2528	NASDAQ	RCM	Wed, Apr 3, 2024	12.55	12.90	12.49	12.67
2527	NASDAQ	RCM	Tue, Apr 2, 2024	12.36	12.82	12.25	12.61
2526	NASDAQ	RCM	Mon, Apr 1, 2024	12.91	13.01	12.52	12.56
2525	NASDAQ	RCM	Thu, Mar 28, 2024	13.01	13.31	12.83	12.88
2524	NASDAQ	RCM	Wed, Mar 27, 2024	13.13	13.21	12.88	13.00
2523	NASDAQ	RCM	Tue, Mar 26, 2024	13.13	13.27	12.96	13.00
2522	NASDAQ	RCM	Mon, Mar 25, 2024	13.19	13.30	13.01	13.06
2521	NASDAQ	RCM	Fri, Mar 22, 2024	13.15	13.20	12.81	13.00
2520	NASDAQ	RCM	Thu, Mar 21, 2024	13.14	13.34	13.09	13.10
2519	NASDAQ	RCM	Wed, Mar 20, 2024	13.18	13.41	13.00	13.15
2518	NASDAQ	RCM	Tue, Mar 19, 2024	12.90	13.18	12.78	13.09
2517	NASDAQ	RCM	Mon, Mar 18, 2024	13.52	13.52	13.16	13.17
2516	NASDAQ	RCM	Fri, Mar 15, 2024	13.63	13.72	13.35	13.52
2515	NASDAQ	RCM	Thu, Mar 14, 2024	13.95	13.98	13.54	13.67
2514	NASDAQ	RCM	Wed, Mar 13, 2024	14.00	14.11	13.89	13.95
2513	NASDAQ	RCM	Tue, Mar 12, 2024	14.02	14.20	13.97	14.04
2512	NASDAQ	RCM	Mon, Mar 11, 2024	13.89	14.15	13.86	14.04
2511	NASDAQ	RCM	Fri, Mar 8, 2024	14.29	14.32	13.88	13.88
2510	NASDAQ	RCM	Thu, Mar 7, 2024	14.07	14.45	14.04	14.19
2509	NASDAQ	RCM	Wed, Mar 6, 2024	14.06	14.17	13.90	13.93
2508	NASDAQ	RCM	Tue, Mar 5, 2024	13.65	14.01	13.63	13.97
2507	NASDAQ	RCM	Mon, Mar 4, 2024	13.76	14.11	13.75	13.99
2506	NASDAQ	RCM	Fri, Mar 1, 2024	14.07	14.33	13.98	14.00
2505	NASDAQ	RCM	Thu, Feb 29, 2024	14.42	14.65	13.96	14.05
2504	NASDAQ	RCM	Wed, Feb 28, 2024	14.50	14.91	14.31	14.39
2503	NASDAQ	RCM	Tue, Feb 27, 2024	14.37	15.12	14.23	14.58
2502	NASDAQ	RCM	Mon, Feb 26, 2024	14.06	14.59	13.70	13.89
2501	NASDAQ	RCM	Fri, Feb 23, 2024	11.09	11.26	10.98	11.10
2500	NASDAQ	RCM	Thu, Feb 22, 2024	10.71	11.35	10.56	11.14
2499	NASDAQ	RCM	Wed, Feb 21, 2024	10.65	10.76	10.52	10.68
2498	NASDAQ	RCM	Tue, Feb 20, 2024	10.81	10.89	10.59	10.77
2497	NASDAQ	RCM	Fri, Feb 16, 2024	11.08	11.21	10.86	10.87
2496	NASDAQ	RCM	Thu, Feb 15, 2024	11.08	11.30	10.96	11.17
2495	NASDAQ	RCM	Wed, Feb 14, 2024	10.69	11.07	10.53	10.99
2494	NASDAQ	RCM	Tue, Feb 13, 2024	10.50	10.81	10.40	10.54
2493	NASDAQ	RCM	Mon, Feb 12, 2024	10.38	10.90	10.32	10.89
2492	NASDAQ	RCM	Fri, Feb 9, 2024	10.63	10.73	10.38	10.45
2491	NASDAQ	RCM	Thu, Feb 8, 2024	10.33	10.60	10.25	10.57
2490	NASDAQ	RCM	Wed, Feb 7, 2024	10.31	10.60	10.11	10.37
2489	NASDAQ	RCM	Tue, Feb 6, 2024	10.60	10.71	10.33	10.35
2488	NASDAQ	RCM	Mon, Feb 5, 2024	10.75	10.75	10.17	10.51
2487	NASDAQ	RCM	Fri, Feb 2, 2024	10.67	10.90	10.42	10.79
2486	NASDAQ	RCM	Thu, Feb 1, 2024	10.26	10.94	10.19	10.75
2485	NASDAQ	RCM	Wed, Jan 31, 2024	10.26	10.47	10.18	10.24
2484	NASDAQ	RCM	Tue, Jan 30, 2024	10.38	10.58	10.15	10.20
2483	NASDAQ	RCM	Mon, Jan 29, 2024	10.33	10.52	10.10	10.46
2482	NASDAQ	RCM	Fri, Jan 26, 2024	10.22	10.52	10.15	10.35
2481	NASDAQ	RCM	Thu, Jan 25, 2024	10.60	10.60	9.98	10.17
2480	NASDAQ	RCM	Wed, Jan 24, 2024	10.57	10.63	10.12	10.45
2479	NASDAQ	RCM	Tue, Jan 23, 2024	10.69	10.78	10.36	10.43
2478	NASDAQ	RCM	Mon, Jan 22, 2024	9.95	10.68	9.95	10.56
2477	NASDAQ	RCM	Fri, Jan 19, 2024	10.00	10.27	9.62	9.96
2476	NASDAQ	RCM	Thu, Jan 18, 2024	9.55	10.19	9.48	10.07
2475	NASDAQ	RCM	Wed, Jan 17, 2024	9.25	9.89	9.25	9.43
2474	NASDAQ	RCM	Tue, Jan 16, 2024	9.11	9.44	8.96	9.39
2473	NASDAQ	RCM	Fri, Jan 12, 2024	9.14	9.27	8.87	9.25
2472	NASDAQ	RCM	Thu, Jan 11, 2024	9.25	9.27	8.95	9.11
2471	NASDAQ	RCM	Wed, Jan 10, 2024	9.20	9.35	9.04	9.30
2470	NASDAQ	RCM	Tue, Jan 9, 2024	9.74	9.74	9.13	9.15
2469	NASDAQ	RCM	Mon, Jan 8, 2024	10.00	10.09	9.67	9.81
2468	NASDAQ	RCM	Fri, Jan 5, 2024	10.07	10.24	9.85	10.14
2467	NASDAQ	RCM	Thu, Jan 4, 2024	10.08	10.36	10.07	10.25
2466	NASDAQ	RCM	Wed, Jan 3, 2024	10.61	10.61	10.00	10.07
2465	NASDAQ	RCM	Tue, Jan 2, 2024	10.47	10.95	10.42	10.67
2464	NASDAQ	RCM	Fri, Dec 29, 2023	10.64	10.71	10.51	10.57
2463	NASDAQ	RCM	Thu, Dec 28, 2023	10.68	10.87	10.64	10.73
2462	NASDAQ	RCM	Wed, Dec 27, 2023	10.69	10.77	10.56	10.70
2461	NASDAQ	RCM	Tue, Dec 26, 2023	10.61	10.71	10.47	10.66
2460	NASDAQ	RCM	Fri, Dec 22, 2023	10.54	10.70	10.46	10.64
2459	NASDAQ	RCM	Thu, Dec 21, 2023	10.23	10.55	10.14	10.54
2458	NASDAQ	RCM	Wed, Dec 20, 2023	10.56	10.71	10.08	10.08
2457	NASDAQ	RCM	Tue, Dec 19, 2023	10.32	10.53	10.19	10.44
2456	NASDAQ	RCM	Mon, Dec 18, 2023	10.47	10.47	10.10	10.13
2455	NASDAQ	RCM	Fri, Dec 15, 2023	11.09	11.36	10.41	10.46
2454	NASDAQ	RCM	Thu, Dec 14, 2023	11.00	11.35	10.58	10.69
2453	NASDAQ	RCM	Wed, Dec 13, 2023	9.55	10.73	9.55	10.73
2452	NASDAQ	RCM	Tue, Dec 12, 2023	10.21	10.37	9.77	10.12
2451	NASDAQ	RCM	Mon, Dec 11, 2023	10.39	10.39	9.89	10.20
2450	NASDAQ	RCM	Fri, Dec 8, 2023	10.35	10.61	10.07	10.46
2449	NASDAQ	RCM	Thu, Dec 7, 2023	11.14	11.23	10.32	10.40
2448	NASDAQ	RCM	Wed, Dec 6, 2023	11.42	12.13	11.09	11.19
2447	NASDAQ	RCM	Tue, Dec 5, 2023	11.71	11.73	10.95	10.99
2446	NASDAQ	RCM	Mon, Dec 4, 2023	10.82	11.94	10.70	11.80
2445	NASDAQ	RCM	Fri, Dec 1, 2023	10.53	11.03	10.44	10.87
2444	NASDAQ	RCM	Thu, Nov 30, 2023	10.70	10.87	10.38	10.58
2443	NASDAQ	RCM	Wed, Nov 29, 2023	10.73	11.18	10.64	10.71
2442	NASDAQ	RCM	Tue, Nov 28, 2023	10.67	10.73	10.50	10.63
2441	NASDAQ	RCM	Mon, Nov 27, 2023	10.71	10.79	10.54	10.68
2440	NASDAQ	RCM	Fri, Nov 24, 2023	10.67	10.86	10.58	10.83
2439	NASDAQ	RCM	Wed, Nov 22, 2023	10.60	10.87	10.55	10.73
2438	NASDAQ	RCM	Tue, Nov 21, 2023	10.70	10.78	10.37	10.47
2437	NASDAQ	RCM	Mon, Nov 20, 2023	10.62	10.88	10.51	10.74
2436	NASDAQ	RCM	Fri, Nov 17, 2023	10.69	10.72	10.38	10.67
2435	NASDAQ	RCM	Thu, Nov 16, 2023	10.68	10.73	10.43	10.53
2434	NASDAQ	RCM	Wed, Nov 15, 2023	10.62	11.16	10.62	10.69
2433	NASDAQ	RCM	Tue, Nov 14, 2023	10.22	10.58	10.11	10.58
2432	NASDAQ	RCM	Mon, Nov 13, 2023	10.25	10.28	9.56	9.96
2431	NASDAQ	RCM	Fri, Nov 10, 2023	10.45	10.48	10.25	10.32
2430	NASDAQ	RCM	Thu, Nov 9, 2023	10.88	10.93	10.40	10.44
2429	NASDAQ	RCM	Wed, Nov 8, 2023	10.89	10.95	10.60	10.84
2428	NASDAQ	RCM	Tue, Nov 7, 2023	10.67	10.96	10.66	10.83
2427	NASDAQ	RCM	Mon, Nov 6, 2023	11.51	11.59	10.62	10.69
2426	NASDAQ	RCM	Fri, Nov 3, 2023	11.00	11.76	10.84	11.53
2425	NASDAQ	RCM	Thu, Nov 2, 2023	11.52	11.52	10.28	10.86
2424	NASDAQ	RCM	Wed, Nov 1, 2023	11.71	12.18	11.44	12.10
2423	NASDAQ	RCM	Tue, Oct 31, 2023	11.37	11.83	11.36	11.79
2422	NASDAQ	RCM	Mon, Oct 30, 2023	11.27	11.39	11.06	11.38
2421	NASDAQ	RCM	Fri, Oct 27, 2023	11.27	11.34	10.95	11.19
2420	NASDAQ	RCM	Thu, Oct 26, 2023	11.46	11.51	11.10	11.15
2419	NASDAQ	RCM	Wed, Oct 25, 2023	11.61	11.81	11.34	11.50
2418	NASDAQ	RCM	Tue, Oct 24, 2023	11.66	12.00	11.56	11.72
2417	NASDAQ	RCM	Mon, Oct 23, 2023	11.61	11.80	11.45	11.67
2416	NASDAQ	RCM	Fri, Oct 20, 2023	11.40	11.74	11.20	11.70
2415	NASDAQ	RCM	Thu, Oct 19, 2023	11.61	11.62	11.09	11.15
2414	NASDAQ	RCM	Wed, Oct 18, 2023	11.56	11.62	11.02	11.05
2413	NASDAQ	RCM	Tue, Oct 17, 2023	12.01	12.50	11.64	11.72
2412	NASDAQ	RCM	Mon, Oct 16, 2023	12.82	13.10	11.73	12.11
2411	NASDAQ	RCM	Fri, Oct 13, 2023	12.64	13.24	12.62	13.20
2410	NASDAQ	RCM	Thu, Oct 12, 2023	13.35	13.41	12.60	12.68
2409	NASDAQ	RCM	Wed, Oct 11, 2023	14.31	14.45	13.34	13.36
2408	NASDAQ	RCM	Tue, Oct 10, 2023	13.87	14.38	13.78	14.33
2407	NASDAQ	RCM	Mon, Oct 9, 2023	14.26	14.26	13.69	13.83
2406	NASDAQ	RCM	Fri, Oct 6, 2023	13.56	14.45	13.35	14.38
2405	NASDAQ	RCM	Thu, Oct 5, 2023	13.92	13.98	13.62	13.75
2404	NASDAQ	RCM	Wed, Oct 4, 2023	14.03	14.11	13.75	14.00
2403	NASDAQ	RCM	Tue, Oct 3, 2023	14.80	14.85	13.99	14.03
2402	NASDAQ	RCM	Mon, Oct 2, 2023	15.02	15.26	14.91	14.95
2401	NASDAQ	RCM	Fri, Sep 29, 2023	15.31	15.38	15.04	15.07
2400	NASDAQ	RCM	Thu, Sep 28, 2023	15.13	15.43	15.11	15.18
2399	NASDAQ	RCM	Wed, Sep 27, 2023	15.04	15.20	14.70	15.07
2398	NASDAQ	RCM	Tue, Sep 26, 2023	15.70	15.77	14.65	15.07
2397	NASDAQ	RCM	Mon, Sep 25, 2023	15.47	15.83	15.31	15.80
2396	NASDAQ	RCM	Fri, Sep 22, 2023	15.15	15.75	14.98	15.58
2395	NASDAQ	RCM	Thu, Sep 21, 2023	15.64	15.70	15.04	15.08
2394	NASDAQ	RCM	Wed, Sep 20, 2023	16.08	16.08	15.79	15.79
2393	NASDAQ	RCM	Tue, Sep 19, 2023	15.90	16.06	15.60	16.00
2392	NASDAQ	RCM	Mon, Sep 18, 2023	15.48	16.21	15.29	16.02
2391	NASDAQ	RCM	Fri, Sep 15, 2023	16.09	16.15	15.37	15.48
2390	NASDAQ	RCM	Thu, Sep 14, 2023	16.50	16.65	16.11	16.14
2389	NASDAQ	RCM	Wed, Sep 13, 2023	16.59	16.68	16.24	16.36
2388	NASDAQ	RCM	Tue, Sep 12, 2023	16.93	17.18	16.59	16.59
2387	NASDAQ	RCM	Mon, Sep 11, 2023	17.03	17.03	17.03	17.03
2386	NASDAQ	RCM	Fri, Sep 8, 2023	16.90	16.97	16.71	16.79
2385	NASDAQ	RCM	Thu, Sep 7, 2023	16.96	17.06	16.82	16.96
2384	NASDAQ	RCM	Wed, Sep 6, 2023	17.17	17.43	16.76	17.01
2383	NASDAQ	RCM	Tue, Sep 5, 2023	17.59	18.22	17.16	17.23
2382	NASDAQ	RCM	Fri, Sep 1, 2023	17.33	17.67	17.25	17.61
2381	NASDAQ	RCM	Thu, Aug 31, 2023	17.24	17.37	17.15	17.24
2380	NASDAQ	RCM	Wed, Aug 30, 2023	17.05	17.26	17.04	17.19
2379	NASDAQ	RCM	Tue, Aug 29, 2023	16.76	17.10	16.53	17.06
2378	NASDAQ	RCM	Mon, Aug 28, 2023	16.39	16.92	16.35	16.75
2377	NASDAQ	RCM	Fri, Aug 25, 2023	16.38	16.55	16.20	16.33
2376	NASDAQ	RCM	Thu, Aug 24, 2023	16.57	16.63	16.31	16.31
2375	NASDAQ	RCM	Wed, Aug 23, 2023	16.56	16.66	16.34	16.49
2374	NASDAQ	RCM	Tue, Aug 22, 2023	16.76	16.85	16.41	16.54
2373	NASDAQ	RCM	Mon, Aug 21, 2023	16.27	16.74	16.27	16.71
2372	NASDAQ	RCM	Fri, Aug 18, 2023	15.94	16.33	15.87	16.25
2371	NASDAQ	RCM	Thu, Aug 17, 2023	16.20	16.45	16.12	16.14
2370	NASDAQ	RCM	Wed, Aug 16, 2023	16.50	16.53	16.14	16.20
2369	NASDAQ	RCM	Tue, Aug 15, 2023	16.88	16.95	16.53	16.55
2368	NASDAQ	RCM	Mon, Aug 14, 2023	16.68	16.86	16.61	16.80
2367	NASDAQ	RCM	Fri, Aug 11, 2023	16.37	16.87	16.36	16.75
2366	NASDAQ	RCM	Thu, Aug 10, 2023	16.58	16.91	16.48	16.52
2365	NASDAQ	RCM	Wed, Aug 9, 2023	17.15	17.18	16.50	16.54
2364	NASDAQ	RCM	Tue, Aug 8, 2023	17.21	17.35	17.04	17.23
2363	NASDAQ	RCM	Mon, Aug 7, 2023	17.43	17.56	17.20	17.38
2362	NASDAQ	RCM	Fri, Aug 4, 2023	17.64	17.70	17.15	17.30
2361	NASDAQ	RCM	Thu, Aug 3, 2023	18.28	18.52	17.27	17.53
2360	NASDAQ	RCM	Wed, Aug 2, 2023	16.99	18.54	16.99	18.22
2359	NASDAQ	RCM	Tue, Aug 1, 2023	17.21	17.77	17.14	17.65
2358	NASDAQ	RCM	Mon, Jul 31, 2023	16.83	17.29	16.83	17.28
2357	NASDAQ	RCM	Fri, Jul 28, 2023	16.26	16.83	16.14	16.82
2356	NASDAQ	RCM	Thu, Jul 27, 2023	16.72	16.73	16.04	16.16
2355	NASDAQ	RCM	Wed, Jul 26, 2023	15.98	16.80	15.92	16.66
2354	NASDAQ	RCM	Tue, Jul 25, 2023	16.38	16.55	15.92	16.04
2353	NASDAQ	RCM	Mon, Jul 24, 2023	17.34	17.34	16.37	16.46
2352	NASDAQ	RCM	Fri, Jul 21, 2023	17.52	17.61	17.16	17.34
2351	NASDAQ	RCM	Thu, Jul 20, 2023	18.00	18.05	17.37	17.43
2350	NASDAQ	RCM	Wed, Jul 19, 2023	18.46	18.60	18.00	18.03
2349	NASDAQ	RCM	Tue, Jul 18, 2023	18.59	18.71	18.17	18.33
2348	NASDAQ	RCM	Mon, Jul 17, 2023	18.47	18.56	18.20	18.49
2347	NASDAQ	RCM	Fri, Jul 14, 2023	18.04	18.50	17.99	18.47
2346	NASDAQ	RCM	Thu, Jul 13, 2023	17.90	18.12	17.74	18.06
2345	NASDAQ	RCM	Wed, Jul 12, 2023	17.75	17.94	17.69	17.86
2344	NASDAQ	RCM	Tue, Jul 11, 2023	17.79	17.87	17.45	17.57
2343	NASDAQ	RCM	Mon, Jul 10, 2023	17.25	17.76	17.12	17.69
2342	NASDAQ	RCM	Fri, Jul 7, 2023	17.74	17.90	17.24	17.32
2341	NASDAQ	RCM	Thu, Jul 6, 2023	17.88	17.92	17.52	17.74
2340	NASDAQ	RCM	Wed, Jul 5, 2023	18.28	18.44	18.05	18.11
2339	NASDAQ	RCM	Mon, Jul 3, 2023	18.40	18.69	18.25	18.29
2338	NASDAQ	RCM	Fri, Jun 30, 2023	18.56	18.56	18.12	18.45
2337	NASDAQ	RCM	Thu, Jun 29, 2023	18.28	18.63	18.26	18.39
2336	NASDAQ	RCM	Wed, Jun 28, 2023	17.70	18.28	17.64	18.28
2335	NASDAQ	RCM	Tue, Jun 27, 2023	17.52	18.05	17.51	17.69
2334	NASDAQ	RCM	Mon, Jun 26, 2023	17.51	17.94	17.42	17.58
2333	NASDAQ	RCM	Fri, Jun 23, 2023	17.15	17.77	17.04	17.53
2332	NASDAQ	RCM	Thu, Jun 22, 2023	16.95	17.51	16.80	17.39
2331	NASDAQ	RCM	Wed, Jun 21, 2023	17.55	17.58	16.86	16.95
2330	NASDAQ	RCM	Tue, Jun 20, 2023	17.19	17.64	16.91	17.60
2329	NASDAQ	RCM	Fri, Jun 16, 2023	17.27	17.45	16.88	17.28
2328	NASDAQ	RCM	Thu, Jun 15, 2023	17.49	17.50	16.97	16.99
2327	NASDAQ	RCM	Wed, Jun 14, 2023	17.03	17.50	16.94	17.33
2326	NASDAQ	RCM	Tue, Jun 13, 2023	16.87	17.04	16.78	16.88
2325	NASDAQ	RCM	Mon, Jun 12, 2023	16.80	17.05	16.71	16.90
2324	NASDAQ	RCM	Fri, Jun 9, 2023	16.76	16.92	16.47	16.78
2323	NASDAQ	RCM	Thu, Jun 8, 2023	16.96	16.96	16.56	16.77
2322	NASDAQ	RCM	Wed, Jun 7, 2023	16.97	17.30	16.85	16.96
2321	NASDAQ	RCM	Tue, Jun 6, 2023	16.76	17.34	16.70	16.90
2320	NASDAQ	RCM	Mon, Jun 5, 2023	16.65	16.85	16.47	16.76
2319	NASDAQ	RCM	Fri, Jun 2, 2023	16.53	16.83	16.49	16.81
2318	NASDAQ	RCM	Thu, Jun 1, 2023	16.25	16.47	16.10	16.43
2317	NASDAQ	RCM	Wed, May 31, 2023	16.30	16.50	15.95	16.25
2316	NASDAQ	RCM	Tue, May 30, 2023	16.13	16.40	16.00	16.33
2315	NASDAQ	RCM	Fri, May 26, 2023	15.90	16.11	15.86	16.06
2314	NASDAQ	RCM	Thu, May 25, 2023	15.85	16.00	15.63	15.82
2313	NASDAQ	RCM	Wed, May 24, 2023	15.73	16.01	15.45	15.84
2312	NASDAQ	RCM	Tue, May 23, 2023	16.84	16.97	15.83	15.87
2311	NASDAQ	RCM	Mon, May 22, 2023	16.85	17.13	16.79	16.91
2310	NASDAQ	RCM	Fri, May 19, 2023	17.36	17.38	16.59	16.86
2309	NASDAQ	RCM	Thu, May 18, 2023	16.69	17.23	16.65	16.78
2308	NASDAQ	RCM	Wed, May 17, 2023	16.55	16.85	16.23	16.77
2307	NASDAQ	RCM	Tue, May 16, 2023	16.35	16.51	16.12	16.50
2306	NASDAQ	RCM	Mon, May 15, 2023	16.18	16.43	16.01	16.40
2305	NASDAQ	RCM	Fri, May 12, 2023	16.37	16.44	16.11	16.23
2304	NASDAQ	RCM	Thu, May 11, 2023	16.38	16.54	16.28	16.37
2303	NASDAQ	RCM	Wed, May 10, 2023	16.44	16.60	16.16	16.44
2302	NASDAQ	RCM	Tue, May 9, 2023	16.07	16.26	15.90	16.23
2301	NASDAQ	RCM	Mon, May 8, 2023	16.17	16.54	16.00	16.18
2300	NASDAQ	RCM	Fri, May 5, 2023	15.71	16.40	15.32	16.26
2299	NASDAQ	RCM	Thu, May 4, 2023	16.52	16.67	14.16	15.59
2298	NASDAQ	RCM	Wed, May 3, 2023	15.61	16.09	15.51	15.54
2297	NASDAQ	RCM	Tue, May 2, 2023	15.54	15.68	15.25	15.59
2296	NASDAQ	RCM	Mon, May 1, 2023	15.55	15.77	15.31	15.54
2295	NASDAQ	RCM	Fri, Apr 28, 2023	15.39	15.67	15.20	15.59
2294	NASDAQ	RCM	Thu, Apr 27, 2023	15.27	15.43	14.94	15.41
2293	NASDAQ	RCM	Wed, Apr 26, 2023	15.07	15.39	15.01	15.21
2292	NASDAQ	RCM	Tue, Apr 25, 2023	15.59	15.59	15.13	15.17
2291	NASDAQ	RCM	Mon, Apr 24, 2023	15.76	15.81	15.42	15.45
2290	NASDAQ	RCM	Fri, Apr 21, 2023	15.21	15.73	15.17	15.71
2289	NASDAQ	RCM	Thu, Apr 20, 2023	15.35	15.40	15.00	15.09
2288	NASDAQ	RCM	Wed, Apr 19, 2023	14.89	15.72	14.87	15.48
2287	NASDAQ	RCM	Tue, Apr 18, 2023	15.46	15.53	14.80	14.92
2286	NASDAQ	RCM	Mon, Apr 17, 2023	15.11	15.40	14.89	15.29
2285	NASDAQ	RCM	Fri, Apr 14, 2023	15.16	15.27	14.93	15.16
2284	NASDAQ	RCM	Thu, Apr 13, 2023	15.15	15.46	15.03	15.16
2283	NASDAQ	RCM	Wed, Apr 12, 2023	15.47	15.53	14.92	14.99
2282	NASDAQ	RCM	Tue, Apr 11, 2023	15.19	15.32	15.05	15.18
2281	NASDAQ	RCM	Mon, Apr 10, 2023	14.62	15.12	14.52	14.96
2280	NASDAQ	RCM	Thu, Apr 6, 2023	14.81	14.84	14.49	14.70
2279	NASDAQ	RCM	Wed, Apr 5, 2023	14.99	14.99	14.53	14.82
2278	NASDAQ	RCM	Tue, Apr 4, 2023	14.77	15.14	14.73	15.10
2277	NASDAQ	RCM	Mon, Apr 3, 2023	15.08	15.22	14.63	14.70
2276	NASDAQ	RCM	Fri, Mar 31, 2023	15.04	15.33	14.98	15.00
2275	NASDAQ	RCM	Thu, Mar 30, 2023	15.16	15.44	14.88	14.95
2274	NASDAQ	RCM	Wed, Mar 29, 2023	14.67	15.21	14.49	15.00
2273	NASDAQ	RCM	Tue, Mar 28, 2023	14.52	14.68	14.40	14.45
2272	NASDAQ	RCM	Mon, Mar 27, 2023	14.40	14.65	14.23	14.56
2271	NASDAQ	RCM	Fri, Mar 24, 2023	13.64	14.33	13.60	14.30
2270	NASDAQ	RCM	Thu, Mar 23, 2023	13.83	14.09	13.56	13.75
2269	NASDAQ	RCM	Wed, Mar 22, 2023	14.06	14.28	13.66	13.76
2268	NASDAQ	RCM	Tue, Mar 21, 2023	13.85	14.06	13.82	14.00
2267	NASDAQ	RCM	Mon, Mar 20, 2023	13.30	13.91	13.21	13.65
2266	NASDAQ	RCM	Fri, Mar 17, 2023	13.48	13.65	13.14	13.18
2265	NASDAQ	RCM	Thu, Mar 16, 2023	13.39	13.77	13.19	13.61
2264	NASDAQ	RCM	Wed, Mar 15, 2023	13.16	13.62	12.84	13.60
2263	NASDAQ	RCM	Tue, Mar 14, 2023	13.78	14.04	13.51	13.65
2262	NASDAQ	RCM	Mon, Mar 13, 2023	13.06	13.49	12.90	13.31
2261	NASDAQ	RCM	Fri, Mar 10, 2023	13.54	13.58	13.03	13.32
2260	NASDAQ	RCM	Thu, Mar 9, 2023	13.90	14.12	13.58	13.59
2259	NASDAQ	RCM	Wed, Mar 8, 2023	14.06	14.08	13.81	13.94
2258	NASDAQ	RCM	Tue, Mar 7, 2023	13.81	14.31	13.81	14.05
2257	NASDAQ	RCM	Mon, Mar 6, 2023	14.76	14.77	14.03	14.09
2256	NASDAQ	RCM	Fri, Mar 3, 2023	14.18	14.70	14.16	14.65
2255	NASDAQ	RCM	Thu, Mar 2, 2023	14.00	14.11	13.76	14.01
2254	NASDAQ	RCM	Wed, Mar 1, 2023	14.15	14.34	14.00	14.19
2253	NASDAQ	RCM	Tue, Feb 28, 2023	14.13	14.34	14.10	14.20
2252	NASDAQ	RCM	Mon, Feb 27, 2023	14.24	14.35	14.05	14.20
2251	NASDAQ	RCM	Fri, Feb 24, 2023	14.08	14.14	13.83	14.10
2250	NASDAQ	RCM	Thu, Feb 23, 2023	14.27	14.39	13.90	14.34
2249	NASDAQ	RCM	Wed, Feb 22, 2023	15.12	15.60	14.30	14.34
2248	NASDAQ	RCM	Tue, Feb 21, 2023	13.79	14.10	13.74	13.88
2247	NASDAQ	RCM	Fri, Feb 17, 2023	14.55	14.55	13.64	14.09
2246	NASDAQ	RCM	Thu, Feb 16, 2023	14.91	16.01	14.04	14.57
2245	NASDAQ	RCM	Wed, Feb 15, 2023	13.51	14.31	13.45	14.21
2244	NASDAQ	RCM	Tue, Feb 14, 2023	13.61	13.72	13.27	13.65
2243	NASDAQ	RCM	Mon, Feb 13, 2023	13.64	13.82	13.36	13.70
2242	NASDAQ	RCM	Fri, Feb 10, 2023	13.64	13.79	13.43	13.64
2241	NASDAQ	RCM	Thu, Feb 9, 2023	14.07	14.29	13.81	13.84
2240	NASDAQ	RCM	Wed, Feb 8, 2023	14.23	14.32	13.66	13.91
2239	NASDAQ	RCM	Tue, Feb 7, 2023	14.02	14.25	13.85	14.24
2238	NASDAQ	RCM	Mon, Feb 6, 2023	14.28	14.48	14.03	14.11
2237	NASDAQ	RCM	Fri, Feb 3, 2023	14.57	14.77	14.30	14.40
2236	NASDAQ	RCM	Thu, Feb 2, 2023	14.32	15.05	14.32	14.89
2235	NASDAQ	RCM	Wed, Feb 1, 2023	14.43	14.81	14.21	14.65
2234	NASDAQ	RCM	Tue, Jan 31, 2023	13.84	14.34	13.84	14.31
2233	NASDAQ	RCM	Mon, Jan 30, 2023	13.90	14.21	13.78	13.92
2232	NASDAQ	RCM	Fri, Jan 27, 2023	13.81	14.20	13.59	14.13
2231	NASDAQ	RCM	Thu, Jan 26, 2023	13.85	14.13	13.69	13.81
2230	NASDAQ	RCM	Wed, Jan 25, 2023	13.36	13.67	13.24	13.65
2229	NASDAQ	RCM	Tue, Jan 24, 2023	13.29	13.61	13.21	13.50
2228	NASDAQ	RCM	Mon, Jan 23, 2023	12.98	13.34	12.74	13.32
2227	NASDAQ	RCM	Fri, Jan 20, 2023	13.20	13.34	12.83	12.98
2226	NASDAQ	RCM	Thu, Jan 19, 2023	12.94	13.17	12.73	13.03
2225	NASDAQ	RCM	Wed, Jan 18, 2023	13.20	13.71	13.00	13.16
2224	NASDAQ	RCM	Tue, Jan 17, 2023	12.32	13.24	12.32	13.14
2223	NASDAQ	RCM	Fri, Jan 13, 2023	12.51	12.63	12.35	12.42
2222	NASDAQ	RCM	Thu, Jan 12, 2023	12.38	12.65	12.18	12.60
2221	NASDAQ	RCM	Wed, Jan 11, 2023	12.68	12.72	12.04	12.26
2220	NASDAQ	RCM	Tue, Jan 10, 2023	12.41	12.74	12.26	12.70
2219	NASDAQ	RCM	Mon, Jan 9, 2023	12.50	12.88	12.31	12.47
2218	NASDAQ	RCM	Fri, Jan 6, 2023	11.62	12.76	11.51	12.43
2217	NASDAQ	RCM	Thu, Jan 5, 2023	11.28	11.51	10.90	11.28
2216	NASDAQ	RCM	Wed, Jan 4, 2023	11.01	11.10	10.47	11.03
2215	NASDAQ	RCM	Tue, Jan 3, 2023	11.20	11.61	10.52	10.73
2214	NASDAQ	RCM	Fri, Dec 30, 2022	10.76	11.03	10.54	10.95
2213	NASDAQ	RCM	Thu, Dec 29, 2022	10.52	10.97	10.44	10.93
2212	NASDAQ	RCM	Wed, Dec 28, 2022	10.78	10.95	10.29	10.43
2211	NASDAQ	RCM	Tue, Dec 27, 2022	10.89	10.93	10.63	10.82
2210	NASDAQ	RCM	Fri, Dec 23, 2022	10.96	11.08	10.79	10.90
2209	NASDAQ	RCM	Thu, Dec 22, 2022	10.90	11.12	10.86	11.06
2208	NASDAQ	RCM	Wed, Dec 21, 2022	11.02	11.35	10.94	11.05
2207	NASDAQ	RCM	Tue, Dec 20, 2022	10.50	10.87	10.48	10.84
2206	NASDAQ	RCM	Mon, Dec 19, 2022	10.77	10.82	10.48	10.52
2205	NASDAQ	RCM	Fri, Dec 16, 2022	10.73	11.18	10.48	10.77
2204	NASDAQ	RCM	Thu, Dec 15, 2022	11.01	11.14	10.57	10.97
2203	NASDAQ	RCM	Wed, Dec 14, 2022	11.07	11.59	10.96	11.20
2202	NASDAQ	RCM	Tue, Dec 13, 2022	10.80	11.20	10.54	11.06
2201	NASDAQ	RCM	Mon, Dec 12, 2022	10.25	10.51	9.86	10.39
2200	NASDAQ	RCM	Fri, Dec 9, 2022	10.25	10.39	10.05	10.30
2199	NASDAQ	RCM	Thu, Dec 8, 2022	9.95	10.43	9.84	10.31
2198	NASDAQ	RCM	Wed, Dec 7, 2022	10.21	10.21	9.68	9.86
2197	NASDAQ	RCM	Tue, Dec 6, 2022	9.91	10.15	9.55	9.62
2196	NASDAQ	RCM	Mon, Dec 5, 2022	9.74	10.32	9.33	10.11
2195	NASDAQ	RCM	Fri, Dec 2, 2022	8.99	9.66	8.92	9.56
2194	NASDAQ	RCM	Thu, Dec 1, 2022	8.97	9.33	8.84	9.02
2193	NASDAQ	RCM	Wed, Nov 30, 2022	8.22	9.07	8.18	9.05
2192	NASDAQ	RCM	Tue, Nov 29, 2022	7.52	8.32	7.42	8.25
2191	NASDAQ	RCM	Mon, Nov 28, 2022	7.78	7.94	7.50	7.51
2190	NASDAQ	RCM	Fri, Nov 25, 2022	8.01	8.01	7.57	7.80
2189	NASDAQ	RCM	Wed, Nov 23, 2022	7.66	8.20	7.61	7.97
2188	NASDAQ	RCM	Tue, Nov 22, 2022	7.36	7.70	7.13	7.61
2187	NASDAQ	RCM	Mon, Nov 21, 2022	7.65	7.90	7.28	7.39
2186	NASDAQ	RCM	Fri, Nov 18, 2022	7.80	7.92	7.51	7.71
2185	NASDAQ	RCM	Thu, Nov 17, 2022	8.06	8.08	7.37	7.54
2184	NASDAQ	RCM	Wed, Nov 16, 2022	9.00	9.20	8.23	8.26
2183	NASDAQ	RCM	Tue, Nov 15, 2022	8.76	9.24	8.64	9.07
2182	NASDAQ	RCM	Mon, Nov 14, 2022	8.50	8.80	8.41	8.50
2181	NASDAQ	RCM	Fri, Nov 11, 2022	7.38	8.57	7.37	8.55
2180	NASDAQ	RCM	Thu, Nov 10, 2022	7.13	7.77	7.03	7.40
2179	NASDAQ	RCM	Wed, Nov 9, 2022	7.36	7.49	6.71	6.90
2178	NASDAQ	RCM	Tue, Nov 8, 2022	8.51	9.49	6.74	7.41
2177	NASDAQ	RCM	Mon, Nov 7, 2022	14.77	14.92	14.39	14.75
2176	NASDAQ	RCM	Fri, Nov 4, 2022	15.25	15.50	14.52	14.84
2175	NASDAQ	RCM	Thu, Nov 3, 2022	17.04	17.04	13.41	14.77
2174	NASDAQ	RCM	Wed, Nov 2, 2022	17.60	17.94	17.33	17.37
2173	NASDAQ	RCM	Tue, Nov 1, 2022	17.99	18.11	17.51	17.71
2172	NASDAQ	RCM	Mon, Oct 31, 2022	17.42	17.89	17.31	17.66
2171	NASDAQ	RCM	Fri, Oct 28, 2022	17.63	17.72	17.36	17.56
2170	NASDAQ	RCM	Thu, Oct 27, 2022	17.51	17.62	17.23	17.52
2169	NASDAQ	RCM	Wed, Oct 26, 2022	17.13	17.97	17.08	17.49
2168	NASDAQ	RCM	Tue, Oct 25, 2022	16.39	17.16	16.37	17.12
2167	NASDAQ	RCM	Mon, Oct 24, 2022	17.14	17.17	16.29	16.34
2166	NASDAQ	RCM	Fri, Oct 21, 2022	16.94	16.94	16.07	16.72
2165	NASDAQ	RCM	Thu, Oct 20, 2022	17.42	17.88	16.96	17.09
2164	NASDAQ	RCM	Wed, Oct 19, 2022	18.16	18.16	17.22	17.39
2163	NASDAQ	RCM	Tue, Oct 18, 2022	18.68	18.95	18.13	18.32
2162	NASDAQ	RCM	Mon, Oct 17, 2022	17.59	18.33	17.46	18.08
2161	NASDAQ	RCM	Fri, Oct 14, 2022	17.49	17.62	17.10	17.25
2160	NASDAQ	RCM	Thu, Oct 13, 2022	16.91	17.72	16.68	17.43
2159	NASDAQ	RCM	Wed, Oct 12, 2022	17.64	17.64	17.20	17.36
2158	NASDAQ	RCM	Tue, Oct 11, 2022	17.70	17.97	17.37	17.55
2157	NASDAQ	RCM	Mon, Oct 10, 2022	18.27	18.27	17.74	17.87
2156	NASDAQ	RCM	Fri, Oct 7, 2022	18.36	18.42	17.78	18.05
2155	NASDAQ	RCM	Thu, Oct 6, 2022	19.18	19.44	18.49	18.62
2154	NASDAQ	RCM	Wed, Oct 5, 2022	18.77	19.36	18.68	19.29
2153	NASDAQ	RCM	Tue, Oct 4, 2022	19.21	19.46	19.02	19.18
2152	NASDAQ	RCM	Mon, Oct 3, 2022	18.71	19.05	18.38	18.85
2151	NASDAQ	RCM	Fri, Sep 30, 2022	18.59	19.28	18.48	18.53
2150	NASDAQ	RCM	Thu, Sep 29, 2022	18.78	18.82	18.34	18.55
2149	NASDAQ	RCM	Wed, Sep 28, 2022	18.42	19.21	18.42	19.08
2148	NASDAQ	RCM	Tue, Sep 27, 2022	18.53	18.85	18.28	18.34
2147	NASDAQ	RCM	Mon, Sep 26, 2022	18.81	18.97	18.41	18.41
2146	NASDAQ	RCM	Fri, Sep 23, 2022	18.51	19.01	18.44	18.81
2145	NASDAQ	RCM	Thu, Sep 22, 2022	19.54	19.62	18.62	18.79
2144	NASDAQ	RCM	Wed, Sep 21, 2022	19.94	20.48	19.69	19.69
2143	NASDAQ	RCM	Tue, Sep 20, 2022	20.00	20.12	19.60	19.90
2142	NASDAQ	RCM	Mon, Sep 19, 2022	20.50	20.72	20.06	20.18
2141	NASDAQ	RCM	Fri, Sep 16, 2022	21.94	22.06	20.78	20.87
2140	NASDAQ	RCM	Thu, Sep 15, 2022	21.24	22.12	21.22	21.75
2139	NASDAQ	RCM	Wed, Sep 14, 2022	20.59	21.23	20.56	21.20
2138	NASDAQ	RCM	Tue, Sep 13, 2022	21.14	21.38	20.54	20.83
2137	NASDAQ	RCM	Mon, Sep 12, 2022	22.47	22.47	21.74	21.76
2136	NASDAQ	RCM	Fri, Sep 9, 2022	22.00	22.74	21.90	22.27
2135	NASDAQ	RCM	Thu, Sep 8, 2022	21.97	22.66	21.93	22.14
2134	NASDAQ	RCM	Wed, Sep 7, 2022	20.80	22.36	20.67	22.28
2133	NASDAQ	RCM	Tue, Sep 6, 2022	20.75	20.94	20.50	20.56
2132	NASDAQ	RCM	Fri, Sep 2, 2022	21.50	21.80	20.47	20.63
2131	NASDAQ	RCM	Thu, Sep 1, 2022	21.75	21.94	20.70	21.27
2130	NASDAQ	RCM	Wed, Aug 31, 2022	21.20	21.93	20.91	21.85
2129	NASDAQ	RCM	Tue, Aug 30, 2022	21.69	21.79	20.80	21.21
2128	NASDAQ	RCM	Mon, Aug 29, 2022	22.08	22.36	21.66	21.73
2127	NASDAQ	RCM	Fri, Aug 26, 2022	24.25	24.25	22.39	22.46
2126	NASDAQ	RCM	Thu, Aug 25, 2022	24.03	24.48	23.38	23.75
2125	NASDAQ	RCM	Wed, Aug 24, 2022	23.74	24.42	23.72	23.95
2124	NASDAQ	RCM	Tue, Aug 23, 2022	24.14	24.39	23.93	23.94
2123	NASDAQ	RCM	Mon, Aug 22, 2022	24.84	24.88	24.13	24.29
2122	NASDAQ	RCM	Fri, Aug 19, 2022	24.95	25.31	24.66	25.15
2121	NASDAQ	RCM	Thu, Aug 18, 2022	25.00	25.13	24.65	25.02
2120	NASDAQ	RCM	Wed, Aug 17, 2022	25.04	25.26	24.82	25.00
2119	NASDAQ	RCM	Tue, Aug 16, 2022	26.12	26.18	24.68	25.33
2118	NASDAQ	RCM	Mon, Aug 15, 2022	25.62	26.45	25.39	26.18
2117	NASDAQ	RCM	Fri, Aug 12, 2022	25.52	25.83	25.11	25.78
2116	NASDAQ	RCM	Thu, Aug 11, 2022	26.23	26.23	25.39	25.63
2115	NASDAQ	RCM	Wed, Aug 10, 2022	26.21	26.24	25.64	26.05
2114	NASDAQ	RCM	Tue, Aug 9, 2022	26.37	26.42	25.57	25.72
2113	NASDAQ	RCM	Mon, Aug 8, 2022	26.42	27.07	26.42	26.55
2112	NASDAQ	RCM	Fri, Aug 5, 2022	25.54	27.05	25.30	26.42
2111	NASDAQ	RCM	Thu, Aug 4, 2022	26.68	26.82	25.55	26.05
2110	NASDAQ	RCM	Wed, Aug 3, 2022	26.25	26.73	24.93	26.36
2109	NASDAQ	RCM	Tue, Aug 2, 2022	25.26	26.28	25.20	26.24
2108	NASDAQ	RCM	Mon, Aug 1, 2022	25.08	25.40	24.85	25.26
2107	NASDAQ	RCM	Fri, Jul 29, 2022	24.55	25.13	24.53	25.00
2106	NASDAQ	RCM	Thu, Jul 28, 2022	24.03	24.58	23.49	24.55
2105	NASDAQ	RCM	Wed, Jul 27, 2022	23.98	24.25	23.53	23.83
2104	NASDAQ	RCM	Tue, Jul 26, 2022	23.78	24.17	23.51	23.89
2103	NASDAQ	RCM	Mon, Jul 25, 2022	24.25	24.44	23.56	23.72
2102	NASDAQ	RCM	Fri, Jul 22, 2022	24.18	24.37	23.77	24.18
2101	NASDAQ	RCM	Thu, Jul 21, 2022	23.68	24.27	23.47	24.20
2100	NASDAQ	RCM	Wed, Jul 20, 2022	23.38	23.79	23.10	23.71
2099	NASDAQ	RCM	Tue, Jul 19, 2022	23.02	23.63	23.02	23.33
2098	NASDAQ	RCM	Mon, Jul 18, 2022	23.61	23.82	22.73	22.80
2097	NASDAQ	RCM	Fri, Jul 15, 2022	23.36	24.14	23.00	23.44
2096	NASDAQ	RCM	Thu, Jul 14, 2022	20.82	22.06	20.72	22.01
2095	NASDAQ	RCM	Wed, Jul 13, 2022	21.04	21.89	21.03	21.19
2094	NASDAQ	RCM	Tue, Jul 12, 2022	22.89	23.13	21.51	21.57
2093	NASDAQ	RCM	Mon, Jul 11, 2022	23.59	23.72	22.72	22.79
2092	NASDAQ	RCM	Fri, Jul 8, 2022	23.40	23.80	23.02	23.62
2091	NASDAQ	RCM	Thu, Jul 7, 2022	22.65	23.42	22.51	23.40
2090	NASDAQ	RCM	Wed, Jul 6, 2022	21.62	22.76	21.24	22.65
2089	NASDAQ	RCM	Tue, Jul 5, 2022	21.61	21.74	20.74	21.62
2088	NASDAQ	RCM	Fri, Jul 1, 2022	21.04	21.99	20.77	21.97
2087	NASDAQ	RCM	Thu, Jun 30, 2022	20.81	21.52	20.50	20.96
2086	NASDAQ	RCM	Wed, Jun 29, 2022	21.43	21.52	20.99	21.15
2085	NASDAQ	RCM	Tue, Jun 28, 2022	22.02	22.23	21.14	21.22
2084	NASDAQ	RCM	Mon, Jun 27, 2022	21.86	22.62	21.32	22.02
2083	NASDAQ	RCM	Fri, Jun 24, 2022	20.99	22.74	20.94	21.67
2082	NASDAQ	RCM	Thu, Jun 23, 2022	20.47	21.06	20.24	21.02
2081	NASDAQ	RCM	Wed, Jun 22, 2022	20.36	20.66	19.90	20.45
2080	NASDAQ	RCM	Tue, Jun 21, 2022	20.09	20.40	19.84	20.03
2079	NASDAQ	RCM	Fri, Jun 17, 2022	19.57	20.36	19.52	19.83
2078	NASDAQ	RCM	Thu, Jun 16, 2022	19.53	19.62	19.11	19.31
2077	NASDAQ	RCM	Wed, Jun 15, 2022	19.94	20.44	19.72	20.10
2076	NASDAQ	RCM	Tue, Jun 14, 2022	19.74	20.87	19.25	19.72
2075	NASDAQ	RCM	Mon, Jun 13, 2022	21.09	21.09	19.81	19.85
2074	NASDAQ	RCM	Fri, Jun 10, 2022	20.17	20.91	20.02	20.77
2073	NASDAQ	RCM	Thu, Jun 9, 2022	21.02	21.02	20.42	20.51
2072	NASDAQ	RCM	Wed, Jun 8, 2022	21.77	21.83	21.13	21.20
2071	NASDAQ	RCM	Tue, Jun 7, 2022	21.43	21.90	21.22	21.80
2070	NASDAQ	RCM	Mon, Jun 6, 2022	22.04	22.06	21.50	21.66
2069	NASDAQ	RCM	Fri, Jun 3, 2022	21.89	21.94	21.50	21.74
2068	NASDAQ	RCM	Thu, Jun 2, 2022	20.86	22.07	20.76	22.01
2067	NASDAQ	RCM	Wed, Jun 1, 2022	21.51	21.68	20.84	21.02
2066	NASDAQ	RCM	Tue, May 31, 2022	21.43	21.58	21.07	21.47
2065	NASDAQ	RCM	Fri, May 27, 2022	21.50	21.59	21.12	21.53
2064	NASDAQ	RCM	Thu, May 26, 2022	21.17	21.55	21.17	21.23
2063	NASDAQ	RCM	Wed, May 25, 2022	21.24	21.48	20.79	21.22
2062	NASDAQ	RCM	Tue, May 24, 2022	21.53	21.64	20.79	21.16
2061	NASDAQ	RCM	Mon, May 23, 2022	21.88	21.88	21.14	21.69
2060	NASDAQ	RCM	Fri, May 20, 2022	22.13	22.33	21.03	21.66
2059	NASDAQ	RCM	Thu, May 19, 2022	21.38	22.23	21.38	21.73
2058	NASDAQ	RCM	Wed, May 18, 2022	22.15	22.51	21.61	21.68
2057	NASDAQ	RCM	Tue, May 17, 2022	22.65	22.81	22.22	22.59
2056	NASDAQ	RCM	Mon, May 16, 2022	22.49	22.91	22.24	22.27
2055	NASDAQ	RCM	Fri, May 13, 2022	21.08	22.87	21.08	22.52
2054	NASDAQ	RCM	Thu, May 12, 2022	19.90	21.12	19.70	21.04
2053	NASDAQ	RCM	Wed, May 11, 2022	19.80	21.82	19.58	20.15
2052	NASDAQ	RCM	Tue, May 10, 2022	20.01	20.29	18.75	19.81
2051	NASDAQ	RCM	Mon, May 9, 2022	20.52	21.09	18.73	19.11
2050	NASDAQ	RCM	Fri, May 6, 2022	22.15	22.15	20.86	20.99
2049	NASDAQ	RCM	Thu, May 5, 2022	22.83	22.92	21.75	22.18
2048	NASDAQ	RCM	Wed, May 4, 2022	22.85	23.03	21.93	22.97
2047	NASDAQ	RCM	Tue, May 3, 2022	23.17	23.38	22.72	22.73
2046	NASDAQ	RCM	Mon, May 2, 2022	22.41	23.29	22.22	23.27
2045	NASDAQ	RCM	Fri, Apr 29, 2022	22.70	23.23	22.47	22.52
2044	NASDAQ	RCM	Thu, Apr 28, 2022	23.11	23.26	22.28	22.99
2043	NASDAQ	RCM	Wed, Apr 27, 2022	23.72	23.94	23.00	23.03
2042	NASDAQ	RCM	Tue, Apr 26, 2022	24.67	25.05	23.53	23.63
2041	NASDAQ	RCM	Mon, Apr 25, 2022	24.53	25.06	24.38	25.00
2040	NASDAQ	RCM	Fri, Apr 22, 2022	26.52	26.61	24.36	24.49
2039	NASDAQ	RCM	Thu, Apr 21, 2022	27.40	27.81	26.54	26.70
2038	NASDAQ	RCM	Wed, Apr 20, 2022	27.30	27.59	27.00	27.30
2037	NASDAQ	RCM	Tue, Apr 19, 2022	26.21	27.20	26.21	27.09
2036	NASDAQ	RCM	Mon, Apr 18, 2022	26.52	26.53	25.87	26.35
2035	NASDAQ	RCM	Thu, Apr 14, 2022	27.72	27.73	26.58	26.59
2034	NASDAQ	RCM	Wed, Apr 13, 2022	27.25	27.63	26.84	27.46
2033	NASDAQ	RCM	Tue, Apr 12, 2022	26.69	27.86	26.56	27.40
2032	NASDAQ	RCM	Mon, Apr 11, 2022	26.52	26.65	25.75	26.43
2031	NASDAQ	RCM	Fri, Apr 8, 2022	26.41	26.80	26.31	26.52
2030	NASDAQ	RCM	Thu, Apr 7, 2022	26.38	26.76	26.28	26.54
2029	NASDAQ	RCM	Wed, Apr 6, 2022	25.63	26.51	25.34	26.31
2028	NASDAQ	RCM	Tue, Apr 5, 2022	26.45	26.61	25.80	25.87
2027	NASDAQ	RCM	Mon, Apr 4, 2022	26.89	26.89	26.04	26.48
2026	NASDAQ	RCM	Fri, Apr 1, 2022	26.81	27.66	26.66	26.69
2025	NASDAQ	RCM	Thu, Mar 31, 2022	26.21	26.96	26.21	26.76
2024	NASDAQ	RCM	Wed, Mar 30, 2022	26.59	26.87	26.13	26.29
2023	NASDAQ	RCM	Tue, Mar 29, 2022	25.86	26.58	25.69	26.55
2022	NASDAQ	RCM	Mon, Mar 28, 2022	25.36	25.62	25.19	25.36
2021	NASDAQ	RCM	Fri, Mar 25, 2022	25.25	25.67	25.06	25.40
2020	NASDAQ	RCM	Thu, Mar 24, 2022	24.57	25.22	24.24	25.09
2019	NASDAQ	RCM	Wed, Mar 23, 2022	25.41	25.59	24.20	24.43
2018	NASDAQ	RCM	Tue, Mar 22, 2022	24.99	25.74	24.69	25.65
2017	NASDAQ	RCM	Mon, Mar 21, 2022	25.52	25.57	24.71	24.99
2016	NASDAQ	RCM	Fri, Mar 18, 2022	25.74	26.33	25.34	25.40
2015	NASDAQ	RCM	Thu, Mar 17, 2022	24.99	25.78	24.85	25.56
2014	NASDAQ	RCM	Wed, Mar 16, 2022	24.27	25.13	24.08	24.96
2013	NASDAQ	RCM	Tue, Mar 15, 2022	23.90	24.53	23.69	24.20
2012	NASDAQ	RCM	Mon, Mar 14, 2022	24.77	24.90	23.65	23.86
2011	NASDAQ	RCM	Fri, Mar 11, 2022	26.10	26.10	24.52	24.63
2010	NASDAQ	RCM	Thu, Mar 10, 2022	26.54	26.68	25.92	26.09
2009	NASDAQ	RCM	Wed, Mar 9, 2022	25.91	27.31	25.68	27.08
2008	NASDAQ	RCM	Tue, Mar 8, 2022	25.95	26.17	25.23	25.28
2007	NASDAQ	RCM	Mon, Mar 7, 2022	26.29	26.40	25.80	25.95
2006	NASDAQ	RCM	Fri, Mar 4, 2022	26.55	27.09	25.78	26.18
2005	NASDAQ	RCM	Thu, Mar 3, 2022	27.69	27.73	26.61	26.74
2004	NASDAQ	RCM	Wed, Mar 2, 2022	27.15	27.57	26.58	27.33
2003	NASDAQ	RCM	Tue, Mar 1, 2022	27.12	27.54	26.96	27.21
2002	NASDAQ	RCM	Mon, Feb 28, 2022	26.90	27.35	26.79	27.19
2001	NASDAQ	RCM	Fri, Feb 25, 2022	26.78	27.28	26.20	27.21
2000	NASDAQ	RCM	Thu, Feb 24, 2022	24.76	27.35	24.72	27.05
1999	NASDAQ	RCM	Wed, Feb 23, 2022	26.06	26.28	25.29	25.39
1998	NASDAQ	RCM	Tue, Feb 22, 2022	25.92	26.72	25.49	25.86
1997	NASDAQ	RCM	Fri, Feb 18, 2022	25.70	27.19	25.70	26.38
1996	NASDAQ	RCM	Thu, Feb 17, 2022	25.11	26.47	23.03	25.79
1995	NASDAQ	RCM	Wed, Feb 16, 2022	26.05	26.47	25.09	26.06
1994	NASDAQ	RCM	Tue, Feb 15, 2022	25.49	26.52	25.49	26.48
1993	NASDAQ	RCM	Mon, Feb 14, 2022	25.18	25.72	24.91	25.27
1992	NASDAQ	RCM	Fri, Feb 11, 2022	25.33	25.75	24.86	25.22
1991	NASDAQ	RCM	Thu, Feb 10, 2022	24.65	25.78	24.65	25.26
1990	NASDAQ	RCM	Wed, Feb 9, 2022	24.84	25.50	24.79	25.08
1989	NASDAQ	RCM	Tue, Feb 8, 2022	23.91	24.52	23.74	24.45
1988	NASDAQ	RCM	Mon, Feb 7, 2022	23.21	24.42	23.17	23.95
1987	NASDAQ	RCM	Fri, Feb 4, 2022	23.24	23.53	22.88	23.29
1986	NASDAQ	RCM	Thu, Feb 3, 2022	22.91	23.77	22.91	23.36
1985	NASDAQ	RCM	Wed, Feb 2, 2022	23.57	23.57	22.93	23.25
1984	NASDAQ	RCM	Tue, Feb 1, 2022	23.78	23.96	23.01	23.50
1983	NASDAQ	RCM	Mon, Jan 31, 2022	22.25	23.91	22.25	23.78
1982	NASDAQ	RCM	Fri, Jan 28, 2022	21.81	22.32	21.42	22.32
1981	NASDAQ	RCM	Thu, Jan 27, 2022	21.88	22.32	21.63	21.73
1980	NASDAQ	RCM	Wed, Jan 26, 2022	22.08	22.67	21.64	21.81
1979	NASDAQ	RCM	Tue, Jan 25, 2022	22.17	22.41	21.32	21.81
1978	NASDAQ	RCM	Mon, Jan 24, 2022	21.20	22.42	21.02	22.36
1977	NASDAQ	RCM	Fri, Jan 21, 2022	21.83	22.18	21.40	21.54
1976	NASDAQ	RCM	Thu, Jan 20, 2022	20.98	22.41	20.69	21.95
1975	NASDAQ	RCM	Wed, Jan 19, 2022	20.83	21.43	20.46	20.80
1974	NASDAQ	RCM	Tue, Jan 18, 2022	19.83	21.33	19.42	20.70
1973	NASDAQ	RCM	Fri, Jan 14, 2022	20.89	21.18	19.94	20.12
1972	NASDAQ	RCM	Thu, Jan 13, 2022	22.40	22.42	20.97	21.01
1971	NASDAQ	RCM	Wed, Jan 12, 2022	22.91	23.02	22.26	22.38
1970	NASDAQ	RCM	Tue, Jan 11, 2022	23.06	23.23	22.46	23.02
1969	NASDAQ	RCM	Mon, Jan 10, 2022	22.44	23.04	21.69	23.00
1968	NASDAQ	RCM	Fri, Jan 7, 2022	23.15	23.48	22.61	23.35
1967	NASDAQ	RCM	Thu, Jan 6, 2022	23.89	24.15	23.24	23.25
1966	NASDAQ	RCM	Wed, Jan 5, 2022	25.29	25.43	23.83	23.86
1965	NASDAQ	RCM	Tue, Jan 4, 2022	25.63	25.97	25.00	25.12
1964	NASDAQ	RCM	Mon, Jan 3, 2022	25.45	25.72	24.80	25.70
1963	NASDAQ	RCM	Fri, Dec 31, 2021	25.17	25.82	25.17	25.49
1962	NASDAQ	RCM	Thu, Dec 30, 2021	25.28	25.59	25.15	25.20
1961	NASDAQ	RCM	Wed, Dec 29, 2021	25.38	25.54	25.19	25.37
1960	NASDAQ	RCM	Tue, Dec 28, 2021	24.97	25.69	24.97	25.26
1959	NASDAQ	RCM	Mon, Dec 27, 2021	24.53	25.13	24.24	24.88
1958	NASDAQ	RCM	Thu, Dec 23, 2021	24.41	24.65	23.93	24.29
1957	NASDAQ	RCM	Wed, Dec 22, 2021	24.22	24.49	24.09	24.18
1956	NASDAQ	RCM	Tue, Dec 21, 2021	23.92	24.32	23.75	24.24
1955	NASDAQ	RCM	Mon, Dec 20, 2021	24.11	24.34	23.39	23.66
1954	NASDAQ	RCM	Fri, Dec 17, 2021	23.18	24.37	22.86	24.23
1953	NASDAQ	RCM	Thu, Dec 16, 2021	24.19	24.25	23.10	23.20
1952	NASDAQ	RCM	Wed, Dec 15, 2021	23.97	24.27	23.25	24.04
1951	NASDAQ	RCM	Tue, Dec 14, 2021	23.70	24.35	23.60	23.94
1950	NASDAQ	RCM	Mon, Dec 13, 2021	23.85	24.12	23.50	23.85
1949	NASDAQ	RCM	Fri, Dec 10, 2021	24.69	24.91	24.05	24.05
1948	NASDAQ	RCM	Thu, Dec 9, 2021	25.00	25.44	24.60	24.61
1947	NASDAQ	RCM	Wed, Dec 8, 2021	24.95	25.61	24.80	25.25
1946	NASDAQ	RCM	Tue, Dec 7, 2021	24.50	25.30	24.44	24.96
1945	NASDAQ	RCM	Mon, Dec 6, 2021	24.52	24.82	24.09	24.30
1944	NASDAQ	RCM	Fri, Dec 3, 2021	24.53	24.58	23.85	24.06
1943	NASDAQ	RCM	Thu, Dec 2, 2021	24.40	24.41	23.95	24.18
1942	NASDAQ	RCM	Wed, Dec 1, 2021	24.07	24.88	23.92	23.97
1941	NASDAQ	RCM	Tue, Nov 30, 2021	23.82	24.12	23.53	23.82
1940	NASDAQ	RCM	Mon, Nov 29, 2021	24.26	24.89	23.94	24.00
1939	NASDAQ	RCM	Fri, Nov 26, 2021	24.67	24.79	23.90	24.00
1938	NASDAQ	RCM	Wed, Nov 24, 2021	25.34	25.38	24.96	25.17
1937	NASDAQ	RCM	Tue, Nov 23, 2021	25.32	25.49	24.49	25.34
1936	NASDAQ	RCM	Mon, Nov 22, 2021	25.30	25.68	25.03	25.33
1935	NASDAQ	RCM	Fri, Nov 19, 2021	25.26	25.42	24.73	25.20
1934	NASDAQ	RCM	Thu, Nov 18, 2021	25.54	25.60	25.12	25.29
1933	NASDAQ	RCM	Wed, Nov 17, 2021	25.70	25.97	25.49	25.59
1932	NASDAQ	RCM	Tue, Nov 16, 2021	25.89	25.97	25.39	25.81
1931	NASDAQ	RCM	Mon, Nov 15, 2021	25.23	26.17	24.99	25.80
1930	NASDAQ	RCM	Fri, Nov 12, 2021	25.66	25.76	24.68	25.26
1929	NASDAQ	RCM	Thu, Nov 11, 2021	25.30	25.80	25.30	25.50
1928	NASDAQ	RCM	Wed, Nov 10, 2021	25.36	25.59	25.06	25.30
1927	NASDAQ	RCM	Tue, Nov 9, 2021	25.51	25.64	25.07	25.60
1926	NASDAQ	RCM	Mon, Nov 8, 2021	26.32	26.44	25.40	25.65
1925	NASDAQ	RCM	Fri, Nov 5, 2021	25.79	26.25	25.51	26.24
1924	NASDAQ	RCM	Thu, Nov 4, 2021	25.71	26.06	25.47	25.52
1923	NASDAQ	RCM	Wed, Nov 3, 2021	23.98	25.75	23.57	25.60
1922	NASDAQ	RCM	Tue, Nov 2, 2021	23.00	24.75	22.54	24.10
1921	NASDAQ	RCM	Mon, Nov 1, 2021	21.73	22.42	21.55	21.77
1920	NASDAQ	RCM	Fri, Oct 29, 2021	21.42	21.80	21.38	21.70
1919	NASDAQ	RCM	Thu, Oct 28, 2021	21.39	21.65	21.20	21.47
1918	NASDAQ	RCM	Wed, Oct 27, 2021	21.65	21.76	21.07	21.20
1917	NASDAQ	RCM	Tue, Oct 26, 2021	21.87	21.97	21.71	21.74
1916	NASDAQ	RCM	Mon, Oct 25, 2021	22.23	22.46	21.74	21.94
1915	NASDAQ	RCM	Fri, Oct 22, 2021	22.87	22.87	22.00	22.15
1914	NASDAQ	RCM	Thu, Oct 21, 2021	22.80	23.00	22.59	22.76
1913	NASDAQ	RCM	Wed, Oct 20, 2021	22.37	23.00	22.37	22.80
1912	NASDAQ	RCM	Tue, Oct 19, 2021	22.13	22.58	22.09	22.34
1911	NASDAQ	RCM	Mon, Oct 18, 2021	22.42	22.60	21.92	22.00
1910	NASDAQ	RCM	Fri, Oct 15, 2021	22.96	23.03	22.48	22.51
1909	NASDAQ	RCM	Thu, Oct 14, 2021	23.22	23.24	22.65	22.71
1908	NASDAQ	RCM	Wed, Oct 13, 2021	23.11	23.46	22.72	22.79
1907	NASDAQ	RCM	Tue, Oct 12, 2021	23.11	23.49	22.30	23.03
1906	NASDAQ	RCM	Mon, Oct 11, 2021	23.33	23.54	23.10	23.15
1905	NASDAQ	RCM	Fri, Oct 8, 2021	23.08	23.53	22.90	23.40
1904	NASDAQ	RCM	Thu, Oct 7, 2021	22.47	23.29	22.47	23.26
1903	NASDAQ	RCM	Wed, Oct 6, 2021	22.48	22.74	22.23	22.46
1902	NASDAQ	RCM	Tue, Oct 5, 2021	22.45	23.17	22.28	22.70
1901	NASDAQ	RCM	Mon, Oct 4, 2021	22.87	23.19	22.23	22.41
1900	NASDAQ	RCM	Fri, Oct 1, 2021	22.11	22.64	21.75	22.57
1899	NASDAQ	RCM	Thu, Sep 30, 2021	22.03	22.30	21.94	22.01
1898	NASDAQ	RCM	Wed, Sep 29, 2021	21.38	21.78	21.29	21.54
1897	NASDAQ	RCM	Tue, Sep 28, 2021	21.48	21.56	21.11	21.30
1896	NASDAQ	RCM	Mon, Sep 27, 2021	21.32	21.70	21.12	21.65
1895	NASDAQ	RCM	Fri, Sep 24, 2021	21.51	21.64	21.21	21.33
1894	NASDAQ	RCM	Thu, Sep 23, 2021	21.73	21.98	21.55	21.63
1893	NASDAQ	RCM	Wed, Sep 22, 2021	21.39	21.65	21.09	21.60
1892	NASDAQ	RCM	Tue, Sep 21, 2021	21.38	21.63	21.29	21.34
1891	NASDAQ	RCM	Mon, Sep 20, 2021	21.25	21.50	20.98	21.29
1890	NASDAQ	RCM	Fri, Sep 17, 2021	21.17	21.78	20.98	21.62
1889	NASDAQ	RCM	Thu, Sep 16, 2021	20.83	21.13	20.28	21.03
1888	NASDAQ	RCM	Wed, Sep 15, 2021	20.12	20.66	20.01	20.66
1887	NASDAQ	RCM	Tue, Sep 14, 2021	20.47	20.95	20.16	20.24
1886	NASDAQ	RCM	Mon, Sep 13, 2021	20.28	20.49	19.97	20.39
1885	NASDAQ	RCM	Fri, Sep 10, 2021	19.93	20.47	19.91	20.15
1884	NASDAQ	RCM	Thu, Sep 9, 2021	19.39	20.24	19.35	19.91
1883	NASDAQ	RCM	Wed, Sep 8, 2021	19.89	19.91	19.27	19.38
1882	NASDAQ	RCM	Tue, Sep 7, 2021	19.95	20.41	19.93	20.02
1881	NASDAQ	RCM	Fri, Sep 3, 2021	19.49	19.98	19.35	19.84
1880	NASDAQ	RCM	Thu, Sep 2, 2021	19.81	19.81	19.50	19.57
1879	NASDAQ	RCM	Wed, Sep 1, 2021	19.86	19.90	19.51	19.72
1878	NASDAQ	RCM	Tue, Aug 31, 2021	19.54	19.79	19.24	19.72
1877	NASDAQ	RCM	Mon, Aug 30, 2021	19.49	19.64	19.35	19.47
1876	NASDAQ	RCM	Fri, Aug 27, 2021	18.86	19.58	18.71	19.48
1875	NASDAQ	RCM	Thu, Aug 26, 2021	19.46	19.50	18.82	18.85
1874	NASDAQ	RCM	Wed, Aug 25, 2021	19.56	19.63	19.33	19.45
1873	NASDAQ	RCM	Tue, Aug 24, 2021	19.74	19.75	19.46	19.54
1872	NASDAQ	RCM	Mon, Aug 23, 2021	19.89	19.89	19.46	19.74
1871	NASDAQ	RCM	Fri, Aug 20, 2021	19.10	19.76	19.01	19.74
1870	NASDAQ	RCM	Thu, Aug 19, 2021	19.55	19.65	19.04	19.14
1869	NASDAQ	RCM	Wed, Aug 18, 2021	19.67	19.98	19.57	19.71
1868	NASDAQ	RCM	Tue, Aug 17, 2021	19.75	19.87	19.50	19.70
1867	NASDAQ	RCM	Mon, Aug 16, 2021	20.18	20.40	19.90	19.95
1866	NASDAQ	RCM	Fri, Aug 13, 2021	20.23	20.37	20.06	20.20
1865	NASDAQ	RCM	Thu, Aug 12, 2021	20.01	20.31	19.84	20.30
1864	NASDAQ	RCM	Wed, Aug 11, 2021	19.93	20.18	19.77	20.07
1863	NASDAQ	RCM	Tue, Aug 10, 2021	20.67	20.67	19.72	19.76
1862	NASDAQ	RCM	Mon, Aug 9, 2021	20.70	21.04	20.61	20.70
1861	NASDAQ	RCM	Fri, Aug 6, 2021	20.85	21.11	20.32	20.80
1860	NASDAQ	RCM	Thu, Aug 5, 2021	21.16	21.19	20.55	20.65
1859	NASDAQ	RCM	Wed, Aug 4, 2021	21.30	21.68	21.18	21.21
1858	NASDAQ	RCM	Tue, Aug 3, 2021	21.60	22.14	21.07	21.51
1857	NASDAQ	RCM	Mon, Aug 2, 2021	21.40	21.89	21.19	21.24
1856	NASDAQ	RCM	Fri, Jul 30, 2021	21.05	21.47	21.05	21.41
1855	NASDAQ	RCM	Thu, Jul 29, 2021	21.07	21.42	20.94	21.19
1854	NASDAQ	RCM	Wed, Jul 28, 2021	20.81	21.15	20.64	20.97
1853	NASDAQ	RCM	Tue, Jul 27, 2021	20.83	20.95	20.47	20.71
1852	NASDAQ	RCM	Mon, Jul 26, 2021	20.85	20.92	20.52	20.86
1851	NASDAQ	RCM	Fri, Jul 23, 2021	20.72	20.87	20.36	20.82
1850	NASDAQ	RCM	Thu, Jul 22, 2021	20.71	21.00	20.55	20.62
1849	NASDAQ	RCM	Wed, Jul 21, 2021	20.53	20.73	20.30	20.45
1848	NASDAQ	RCM	Tue, Jul 20, 2021	20.00	20.74	19.94	20.50
1847	NASDAQ	RCM	Mon, Jul 19, 2021	19.92	20.44	19.79	19.88
1846	NASDAQ	RCM	Fri, Jul 16, 2021	20.53	20.71	20.03	20.26
1845	NASDAQ	RCM	Thu, Jul 15, 2021	20.36	20.52	20.03	20.26
1844	NASDAQ	RCM	Wed, Jul 14, 2021	21.21	21.26	20.51	20.58
1843	NASDAQ	RCM	Tue, Jul 13, 2021	21.94	21.94	21.18	21.20
1842	NASDAQ	RCM	Mon, Jul 12, 2021	22.21	22.22	21.69	22.07
1841	NASDAQ	RCM	Fri, Jul 9, 2021	22.41	22.49	22.21	22.28
1840	NASDAQ	RCM	Thu, Jul 8, 2021	22.09	22.56	21.71	22.30
1839	NASDAQ	RCM	Wed, Jul 7, 2021	22.66	22.87	22.14	22.48
1838	NASDAQ	RCM	Tue, Jul 6, 2021	22.36	22.62	22.01	22.55
1837	NASDAQ	RCM	Fri, Jul 2, 2021	22.60	22.68	22.21	22.38
1836	NASDAQ	RCM	Thu, Jul 1, 2021	22.05	22.60	22.05	22.46
1835	NASDAQ	RCM	Wed, Jun 30, 2021	22.00	22.35	21.66	22.24
1834	NASDAQ	RCM	Tue, Jun 29, 2021	22.64	22.64	22.03	22.12
1833	NASDAQ	RCM	Mon, Jun 28, 2021	22.69	22.86	22.41	22.55
1832	NASDAQ	RCM	Fri, Jun 25, 2021	22.65	22.88	22.33	22.65
1831	NASDAQ	RCM	Thu, Jun 24, 2021	22.66	22.66	22.25	22.51
1830	NASDAQ	RCM	Wed, Jun 23, 2021	22.20	22.90	22.20	22.50
1829	NASDAQ	RCM	Tue, Jun 22, 2021	22.37	22.54	22.14	22.47
1828	NASDAQ	RCM	Mon, Jun 21, 2021	21.51	22.38	21.35	22.27
1827	NASDAQ	RCM	Fri, Jun 18, 2021	21.94	22.06	21.38	21.50
1826	NASDAQ	RCM	Thu, Jun 17, 2021	22.21	22.53	21.78	22.06
1825	NASDAQ	RCM	Wed, Jun 16, 2021	22.34	22.62	22.13	22.33
1824	NASDAQ	RCM	Tue, Jun 15, 2021	22.08	22.45	21.94	22.38
1823	NASDAQ	RCM	Mon, Jun 14, 2021	22.13	22.41	21.97	22.09
1822	NASDAQ	RCM	Fri, Jun 11, 2021	22.37	22.37	21.83	22.06
1821	NASDAQ	RCM	Thu, Jun 10, 2021	22.21	22.36	21.77	22.07
1820	NASDAQ	RCM	Wed, Jun 9, 2021	22.47	22.75	22.23	22.26
1819	NASDAQ	RCM	Tue, Jun 8, 2021	21.84	22.49	21.70	22.40
1818	NASDAQ	RCM	Mon, Jun 7, 2021	21.70	22.07	21.49	21.70
1817	NASDAQ	RCM	Fri, Jun 4, 2021	21.78	21.97	21.34	21.55
1816	NASDAQ	RCM	Thu, Jun 3, 2021	21.94	22.05	21.44	21.55
1815	NASDAQ	RCM	Wed, Jun 2, 2021	23.25	23.25	22.00	22.10
1814	NASDAQ	RCM	Tue, Jun 1, 2021	23.19	23.57	22.38	22.99
1813	NASDAQ	RCM	Fri, May 28, 2021	23.37	23.74	23.11	23.15
1812	NASDAQ	RCM	Thu, May 27, 2021	22.30	23.60	22.22	23.00
1811	NASDAQ	RCM	Wed, May 26, 2021	24.36	24.72	22.66	23.24
1810	NASDAQ	RCM	Tue, May 25, 2021	25.39	25.64	25.15	25.41
1809	NASDAQ	RCM	Mon, May 24, 2021	25.46	25.75	25.18	25.29
1808	NASDAQ	RCM	Fri, May 21, 2021	25.13	25.55	24.72	25.24
1807	NASDAQ	RCM	Thu, May 20, 2021	24.28	24.93	24.08	24.90
1806	NASDAQ	RCM	Wed, May 19, 2021	24.11	24.39	23.41	24.09
1805	NASDAQ	RCM	Tue, May 18, 2021	24.10	24.90	23.79	24.46
1804	NASDAQ	RCM	Mon, May 17, 2021	24.77	24.77	23.74	24.09
1803	NASDAQ	RCM	Fri, May 14, 2021	24.21	24.94	23.83	24.82
1802	NASDAQ	RCM	Thu, May 13, 2021	24.26	24.71	23.69	24.08
1801	NASDAQ	RCM	Wed, May 12, 2021	24.06	24.50	23.64	24.03
1800	NASDAQ	RCM	Tue, May 11, 2021	23.70	24.55	23.42	24.35
1799	NASDAQ	RCM	Mon, May 10, 2021	24.85	25.08	24.13	24.45
1798	NASDAQ	RCM	Fri, May 7, 2021	24.67	25.36	24.61	25.05
1797	NASDAQ	RCM	Thu, May 6, 2021	23.99	24.80	23.38	24.50
1796	NASDAQ	RCM	Wed, May 5, 2021	23.95	24.37	23.70	24.25
1795	NASDAQ	RCM	Tue, May 4, 2021	25.20	25.40	23.18	23.85
1794	NASDAQ	RCM	Mon, May 3, 2021	27.95	27.95	26.92	27.17
1793	NASDAQ	RCM	Fri, Apr 30, 2021	27.32	27.60	26.94	27.28
1792	NASDAQ	RCM	Thu, Apr 29, 2021	27.36	27.53	26.85	27.24
1791	NASDAQ	RCM	Wed, Apr 28, 2021	26.91	27.38	26.58	27.29
1790	NASDAQ	RCM	Tue, Apr 27, 2021	26.66	27.16	26.58	26.87
1789	NASDAQ	RCM	Mon, Apr 26, 2021	26.65	27.14	26.35	26.98
1788	NASDAQ	RCM	Fri, Apr 23, 2021	26.21	26.51	25.97	26.41
1787	NASDAQ	RCM	Thu, Apr 22, 2021	25.84	26.49	25.64	26.13
1786	NASDAQ	RCM	Wed, Apr 21, 2021	24.98	25.69	24.72	25.65
1785	NASDAQ	RCM	Tue, Apr 20, 2021	25.29	25.47	24.88	24.99
1784	NASDAQ	RCM	Mon, Apr 19, 2021	25.63	25.74	24.96	25.48
1783	NASDAQ	RCM	Fri, Apr 16, 2021	26.21	26.24	25.63	25.83
1782	NASDAQ	RCM	Thu, Apr 15, 2021	26.10	26.55	25.94	25.99
1781	NASDAQ	RCM	Wed, Apr 14, 2021	25.95	26.58	25.88	25.90
1780	NASDAQ	RCM	Tue, Apr 13, 2021	25.91	26.12	25.40	25.74
1779	NASDAQ	RCM	Mon, Apr 12, 2021	25.55	25.85	25.37	25.63
1778	NASDAQ	RCM	Fri, Apr 9, 2021	25.15	25.42	24.79	25.42
1777	NASDAQ	RCM	Thu, Apr 8, 2021	24.70	25.29	24.63	25.13
1776	NASDAQ	RCM	Wed, Apr 7, 2021	24.96	25.23	24.21	24.50
1775	NASDAQ	RCM	Tue, Apr 6, 2021	24.72	25.39	24.72	24.96
1774	NASDAQ	RCM	Mon, Apr 5, 2021	25.31	25.31	24.65	24.79
1773	NASDAQ	RCM	Thu, Apr 1, 2021	24.98	25.22	24.78	24.98
1772	NASDAQ	RCM	Wed, Mar 31, 2021	24.48	24.98	24.43	24.68
1771	NASDAQ	RCM	Tue, Mar 30, 2021	23.77	24.45	23.68	24.29
1770	NASDAQ	RCM	Mon, Mar 29, 2021	24.17	24.66	23.69	23.91
1769	NASDAQ	RCM	Fri, Mar 26, 2021	24.46	24.59	23.51	24.16
1768	NASDAQ	RCM	Thu, Mar 25, 2021	23.45	24.27	23.31	24.20
1767	NASDAQ	RCM	Wed, Mar 24, 2021	25.34	25.41	23.66	23.83
1766	NASDAQ	RCM	Tue, Mar 23, 2021	24.81	25.52	24.66	25.16
1765	NASDAQ	RCM	Mon, Mar 22, 2021	25.56	25.72	24.92	25.33
1764	NASDAQ	RCM	Fri, Mar 19, 2021	24.95	25.83	24.74	25.50
1763	NASDAQ	RCM	Thu, Mar 18, 2021	25.85	26.28	24.94	25.03
1762	NASDAQ	RCM	Wed, Mar 17, 2021	25.43	26.61	25.09	26.17
1761	NASDAQ	RCM	Tue, Mar 16, 2021	26.46	26.69	25.58	25.69
1760	NASDAQ	RCM	Mon, Mar 15, 2021	27.40	27.60	26.12	26.43
1759	NASDAQ	RCM	Fri, Mar 12, 2021	27.79	28.10	27.18	27.43
1758	NASDAQ	RCM	Thu, Mar 11, 2021	27.06	27.96	27.06	27.85
1757	NASDAQ	RCM	Wed, Mar 10, 2021	26.83	27.67	26.49	26.73
1756	NASDAQ	RCM	Tue, Mar 9, 2021	25.11	26.64	24.91	26.23
1755	NASDAQ	RCM	Mon, Mar 8, 2021	25.19	26.02	24.64	24.65
1754	NASDAQ	RCM	Fri, Mar 5, 2021	25.43	25.70	23.18	25.22
1753	NASDAQ	RCM	Thu, Mar 4, 2021	27.04	27.26	25.19	25.28
1752	NASDAQ	RCM	Wed, Mar 3, 2021	28.22	28.29	27.33	27.37
1751	NASDAQ	RCM	Tue, Mar 2, 2021	28.25	28.63	27.95	28.06
1750	NASDAQ	RCM	Mon, Mar 1, 2021	28.05	28.68	27.77	28.28
1749	NASDAQ	RCM	Fri, Feb 26, 2021	28.00	28.38	27.45	27.64
1748	NASDAQ	RCM	Thu, Feb 25, 2021	28.50	28.70	27.56	27.82
1747	NASDAQ	RCM	Wed, Feb 24, 2021	28.01	29.03	27.88	28.70
1746	NASDAQ	RCM	Tue, Feb 23, 2021	27.60	28.27	27.10	27.96
1745	NASDAQ	RCM	Mon, Feb 22, 2021	28.92	28.92	27.74	27.78
1744	NASDAQ	RCM	Fri, Feb 19, 2021	30.41	30.67	29.10	29.19
1743	NASDAQ	RCM	Thu, Feb 18, 2021	29.93	30.68	28.76	30.55
1742	NASDAQ	RCM	Wed, Feb 17, 2021	30.21	30.87	29.96	30.52
1741	NASDAQ	RCM	Tue, Feb 16, 2021	30.85	31.28	30.30	30.58
1740	NASDAQ	RCM	Fri, Feb 12, 2021	29.83	30.58	29.48	30.39
1739	NASDAQ	RCM	Thu, Feb 11, 2021	29.81	29.87	28.77	29.85
1738	NASDAQ	RCM	Wed, Feb 10, 2021	30.01	30.01	28.99	29.36
1737	NASDAQ	RCM	Tue, Feb 9, 2021	28.68	29.66	28.39	29.49
1736	NASDAQ	RCM	Mon, Feb 8, 2021	28.17	28.76	27.64	28.39
1735	NASDAQ	RCM	Fri, Feb 5, 2021	28.09	28.23	27.41	27.92
1734	NASDAQ	RCM	Thu, Feb 4, 2021	26.89	27.89	26.89	27.82
1733	NASDAQ	RCM	Wed, Feb 3, 2021	27.45	27.53	26.56	26.92
1732	NASDAQ	RCM	Tue, Feb 2, 2021	26.90	27.51	26.74	27.44
1731	NASDAQ	RCM	Mon, Feb 1, 2021	25.55	26.50	25.16	26.39
1730	NASDAQ	RCM	Fri, Jan 29, 2021	25.27	25.64	24.66	25.23
1729	NASDAQ	RCM	Thu, Jan 28, 2021	24.22	25.58	24.05	25.35
1728	NASDAQ	RCM	Wed, Jan 27, 2021	25.24	25.41	24.06	24.12
1727	NASDAQ	RCM	Tue, Jan 26, 2021	26.62	26.73	25.76	25.82
1726	NASDAQ	RCM	Mon, Jan 25, 2021	26.63	27.22	26.34	26.55
1725	NASDAQ	RCM	Fri, Jan 22, 2021	25.89	26.53	25.61	26.53
1724	NASDAQ	RCM	Thu, Jan 21, 2021	25.55	26.54	25.22	26.00
1723	NASDAQ	RCM	Wed, Jan 20, 2021	25.46	25.70	25.22	25.56
1722	NASDAQ	RCM	Tue, Jan 19, 2021	25.83	26.10	25.46	25.50
1721	NASDAQ	RCM	Fri, Jan 15, 2021	25.64	25.86	25.30	25.51
1720	NASDAQ	RCM	Thu, Jan 14, 2021	25.53	26.22	25.53	25.73
1719	NASDAQ	RCM	Wed, Jan 13, 2021	24.84	25.60	24.36	25.37
1718	NASDAQ	RCM	Tue, Jan 12, 2021	24.63	25.12	24.60	24.91
1717	NASDAQ	RCM	Mon, Jan 11, 2021	23.61	24.67	23.50	24.59
1716	NASDAQ	RCM	Fri, Jan 8, 2021	23.80	24.07	23.33	23.81
1715	NASDAQ	RCM	Thu, Jan 7, 2021	23.90	24.00	23.47	23.75
1714	NASDAQ	RCM	Wed, Jan 6, 2021	23.26	23.93	23.07	23.77
1713	NASDAQ	RCM	Tue, Jan 5, 2021	23.35	23.73	23.02	23.04
1712	NASDAQ	RCM	Mon, Jan 4, 2021	24.18	24.32	23.15	23.49
1711	NASDAQ	RCM	Thu, Dec 31, 2020	24.08	24.33	23.81	24.02
1710	NASDAQ	RCM	Wed, Dec 30, 2020	23.97	24.19	23.80	24.09
1709	NASDAQ	RCM	Tue, Dec 29, 2020	23.95	24.13	23.43	23.88
1708	NASDAQ	RCM	Mon, Dec 28, 2020	23.83	24.03	23.67	23.93
1707	NASDAQ	RCM	Thu, Dec 24, 2020	23.50	23.87	23.40	23.59
1706	NASDAQ	RCM	Wed, Dec 23, 2020	23.44	23.75	23.41	23.53
1705	NASDAQ	RCM	Tue, Dec 22, 2020	22.94	23.47	22.79	23.43
1704	NASDAQ	RCM	Mon, Dec 21, 2020	22.38	23.04	22.27	22.86
1703	NASDAQ	RCM	Fri, Dec 18, 2020	22.91	22.97	22.59	22.75
1702	NASDAQ	RCM	Thu, Dec 17, 2020	22.35	22.89	22.35	22.76
1701	NASDAQ	RCM	Wed, Dec 16, 2020	22.45	22.58	22.14	22.41
1700	NASDAQ	RCM	Tue, Dec 15, 2020	21.85	22.59	21.80	22.40
1699	NASDAQ	RCM	Mon, Dec 14, 2020	21.75	22.24	21.58	21.81
1698	NASDAQ	RCM	Fri, Dec 11, 2020	22.17	22.57	21.48	21.74
1697	NASDAQ	RCM	Thu, Dec 10, 2020	21.67	22.21	21.57	22.17
1696	NASDAQ	RCM	Wed, Dec 9, 2020	21.96	22.29	21.58	21.86
1695	NASDAQ	RCM	Tue, Dec 8, 2020	21.46	21.89	21.40	21.82
1694	NASDAQ	RCM	Mon, Dec 7, 2020	21.06	21.72	21.05	21.57
1693	NASDAQ	RCM	Fri, Dec 4, 2020	21.15	21.53	20.85	21.18
1692	NASDAQ	RCM	Thu, Dec 3, 2020	20.84	21.52	20.78	21.13
1691	NASDAQ	RCM	Wed, Dec 2, 2020	20.64	21.00	20.47	20.88
1690	NASDAQ	RCM	Tue, Dec 1, 2020	21.16	21.29	20.37	20.78
1689	NASDAQ	RCM	Mon, Nov 30, 2020	20.46	20.61	20.20	20.28
1688	NASDAQ	RCM	Fri, Nov 27, 2020	20.30	20.70	20.14	20.55
1687	NASDAQ	RCM	Wed, Nov 25, 2020	20.30	20.44	20.18	20.21
1686	NASDAQ	RCM	Tue, Nov 24, 2020	20.39	20.69	20.18	20.42
1685	NASDAQ	RCM	Mon, Nov 23, 2020	20.44	20.44	20.10	20.33
1684	NASDAQ	RCM	Fri, Nov 20, 2020	20.04	20.41	20.02	20.27
1683	NASDAQ	RCM	Thu, Nov 19, 2020	20.05	20.28	19.93	20.22
1682	NASDAQ	RCM	Wed, Nov 18, 2020	20.57	20.74	20.15	20.15
1681	NASDAQ	RCM	Tue, Nov 17, 2020	20.04	20.55	19.90	20.51
1680	NASDAQ	RCM	Mon, Nov 16, 2020	20.25	20.59	19.90	20.23
1679	NASDAQ	RCM	Fri, Nov 13, 2020	19.91	20.20	19.71	20.00
1678	NASDAQ	RCM	Thu, Nov 12, 2020	19.81	20.12	19.52	19.74
1677	NASDAQ	RCM	Wed, Nov 11, 2020	19.50	20.08	19.30	19.93
1676	NASDAQ	RCM	Tue, Nov 10, 2020	19.20	19.65	18.96	19.50
1675	NASDAQ	RCM	Mon, Nov 9, 2020	19.55	19.98	18.92	19.07
1674	NASDAQ	RCM	Fri, Nov 6, 2020	18.46	19.08	18.25	18.99
1673	NASDAQ	RCM	Thu, Nov 5, 2020	18.14	18.52	17.92	18.34
1672	NASDAQ	RCM	Wed, Nov 4, 2020	18.15	18.79	17.71	17.94
1671	NASDAQ	RCM	Tue, Nov 3, 2020	17.63	18.58	16.62	18.01
1670	NASDAQ	RCM	Mon, Nov 2, 2020	18.15	18.67	18.10	18.59
1669	NASDAQ	RCM	Fri, Oct 30, 2020	17.93	18.04	17.55	17.92
1668	NASDAQ	RCM	Thu, Oct 29, 2020	17.50	18.08	17.05	17.95
1667	NASDAQ	RCM	Wed, Oct 28, 2020	17.91	17.98	17.27	17.64
1666	NASDAQ	RCM	Tue, Oct 27, 2020	17.05	17.81	17.01	17.51
1665	NASDAQ	RCM	Mon, Oct 26, 2020	17.30	17.47	16.93	17.11
1664	NASDAQ	RCM	Fri, Oct 23, 2020	17.45	17.51	17.20	17.47
1663	NASDAQ	RCM	Thu, Oct 22, 2020	17.26	17.52	17.13	17.39
1662	NASDAQ	RCM	Wed, Oct 21, 2020	17.10	17.31	16.92	17.13
1661	NASDAQ	RCM	Tue, Oct 20, 2020	17.00	17.24	16.83	17.01
1660	NASDAQ	RCM	Mon, Oct 19, 2020	17.23	17.63	16.87	16.96
1659	NASDAQ	RCM	Fri, Oct 16, 2020	17.66	17.75	17.48	17.50
1658	NASDAQ	RCM	Thu, Oct 15, 2020	17.43	17.76	17.26	17.69
1657	NASDAQ	RCM	Wed, Oct 14, 2020	17.65	17.92	17.55	17.56
1656	NASDAQ	RCM	Tue, Oct 13, 2020	17.38	17.72	17.30	17.64
1655	NASDAQ	RCM	Mon, Oct 12, 2020	17.76	17.93	17.51	17.56
1654	NASDAQ	RCM	Fri, Oct 9, 2020	17.87	17.93	17.47	17.72
1653	NASDAQ	RCM	Thu, Oct 8, 2020	17.52	17.65	17.39	17.64
1652	NASDAQ	RCM	Wed, Oct 7, 2020	17.58	17.62	17.20	17.40
1651	NASDAQ	RCM	Tue, Oct 6, 2020	17.83	18.05	17.21	17.24
1650	NASDAQ	RCM	Mon, Oct 5, 2020	17.71	17.83	17.56	17.74
1649	NASDAQ	RCM	Fri, Oct 2, 2020	17.12	17.62	16.89	17.55
1648	NASDAQ	RCM	Thu, Oct 1, 2020	17.28	17.56	17.16	17.54
1647	NASDAQ	RCM	Wed, Sep 30, 2020	17.05	17.24	16.97	17.15
1646	NASDAQ	RCM	Tue, Sep 29, 2020	16.71	17.10	16.70	17.06
1645	NASDAQ	RCM	Mon, Sep 28, 2020	16.35	16.93	16.14	16.80
1644	NASDAQ	RCM	Fri, Sep 25, 2020	15.67	16.20	15.60	16.12
1643	NASDAQ	RCM	Thu, Sep 24, 2020	15.08	15.82	15.04	15.78
1642	NASDAQ	RCM	Wed, Sep 23, 2020	15.35	15.45	15.02	15.02
1641	NASDAQ	RCM	Tue, Sep 22, 2020	15.64	15.65	15.26	15.41
1640	NASDAQ	RCM	Mon, Sep 21, 2020	15.57	15.67	15.09	15.55
1639	NASDAQ	RCM	Fri, Sep 18, 2020	16.26	17.66	15.76	16.08
1638	NASDAQ	RCM	Thu, Sep 17, 2020	16.94	17.07	16.06	16.12
1637	NASDAQ	RCM	Wed, Sep 16, 2020	17.08	17.36	16.87	17.01
1636	NASDAQ	RCM	Tue, Sep 15, 2020	17.20	17.44	16.97	17.02
1635	NASDAQ	RCM	Mon, Sep 14, 2020	16.20	17.15	16.20	17.09
1634	NASDAQ	RCM	Fri, Sep 11, 2020	16.16	16.41	15.85	16.17
1633	NASDAQ	RCM	Thu, Sep 10, 2020	16.15	16.52	16.04	16.07
1632	NASDAQ	RCM	Wed, Sep 9, 2020	16.06	16.49	15.90	16.14
1631	NASDAQ	RCM	Tue, Sep 8, 2020	15.47	16.17	15.17	16.04
1630	NASDAQ	RCM	Fri, Sep 4, 2020	14.05	14.32	13.61	14.19
1629	NASDAQ	RCM	Thu, Sep 3, 2020	14.56	14.67	13.98	14.00
1628	NASDAQ	RCM	Wed, Sep 2, 2020	14.37	14.83	14.28	14.68
1627	NASDAQ	RCM	Tue, Sep 1, 2020	14.50	14.68	14.37	14.42
1626	NASDAQ	RCM	Mon, Aug 31, 2020	14.68	14.87	14.50	14.50
1625	NASDAQ	RCM	Fri, Aug 28, 2020	14.63	14.66	14.46	14.65
1624	NASDAQ	RCM	Thu, Aug 27, 2020	14.44	14.71	14.29	14.61
1623	NASDAQ	RCM	Wed, Aug 26, 2020	14.53	14.65	14.28	14.37
1622	NASDAQ	RCM	Tue, Aug 25, 2020	14.62	14.66	14.38	14.63
1621	NASDAQ	RCM	Mon, Aug 24, 2020	14.69	14.69	14.33	14.56
1620	NASDAQ	RCM	Fri, Aug 21, 2020	14.64	14.75	14.39	14.59
1619	NASDAQ	RCM	Thu, Aug 20, 2020	14.61	14.95	14.58	14.73
1618	NASDAQ	RCM	Wed, Aug 19, 2020	15.08	15.23	14.69	14.74
1617	NASDAQ	RCM	Tue, Aug 18, 2020	14.87	15.00	14.82	15.00
1616	NASDAQ	RCM	Mon, Aug 17, 2020	15.07	15.20	14.85	14.86
1615	NASDAQ	RCM	Fri, Aug 14, 2020	15.10	15.28	14.81	15.04
1614	NASDAQ	RCM	Thu, Aug 13, 2020	15.10	15.41	15.10	15.19
1613	NASDAQ	RCM	Wed, Aug 12, 2020	15.64	15.82	15.25	15.33
1612	NASDAQ	RCM	Tue, Aug 11, 2020	15.63	15.79	15.43	15.51
1611	NASDAQ	RCM	Mon, Aug 10, 2020	15.49	15.63	15.45	15.56
1610	NASDAQ	RCM	Fri, Aug 7, 2020	15.29	15.71	15.16	15.46
1609	NASDAQ	RCM	Thu, Aug 6, 2020	15.36	15.49	14.90	15.33
1608	NASDAQ	RCM	Wed, Aug 5, 2020	15.43	15.50	15.00	15.29
1607	NASDAQ	RCM	Tue, Aug 4, 2020	15.00	15.73	14.59	15.10
1606	NASDAQ	RCM	Mon, Aug 3, 2020	13.81	14.26	13.69	14.12
1605	NASDAQ	RCM	Fri, Jul 31, 2020	13.89	13.92	13.48	13.67
1604	NASDAQ	RCM	Thu, Jul 30, 2020	13.41	13.96	13.32	13.88
1603	NASDAQ	RCM	Wed, Jul 29, 2020	13.35	13.82	13.21	13.66
1602	NASDAQ	RCM	Tue, Jul 28, 2020	13.46	13.70	13.25	13.27
1601	NASDAQ	RCM	Mon, Jul 27, 2020	13.22	13.54	13.22	13.52
1600	NASDAQ	RCM	Fri, Jul 24, 2020	13.52	13.52	13.23	13.27
1599	NASDAQ	RCM	Thu, Jul 23, 2020	13.17	13.58	13.11	13.54
1598	NASDAQ	RCM	Wed, Jul 22, 2020	13.29	13.45	13.05	13.19
1597	NASDAQ	RCM	Tue, Jul 21, 2020	13.64	13.65	13.17	13.22
1596	NASDAQ	RCM	Mon, Jul 20, 2020	13.37	13.55	13.25	13.52
1595	NASDAQ	RCM	Fri, Jul 17, 2020	13.25	13.43	13.08	13.37
1594	NASDAQ	RCM	Thu, Jul 16, 2020	13.39	13.46	13.13	13.24
1593	NASDAQ	RCM	Wed, Jul 15, 2020	13.40	13.56	13.23	13.48
1592	NASDAQ	RCM	Tue, Jul 14, 2020	13.21	13.21	12.71	13.13
1591	NASDAQ	RCM	Mon, Jul 13, 2020	13.16	13.37	12.75	12.80
1590	NASDAQ	RCM	Fri, Jul 10, 2020	12.70	13.42	12.62	13.09
1589	NASDAQ	RCM	Thu, Jul 9, 2020	12.23	12.72	12.15	12.68
1588	NASDAQ	RCM	Wed, Jul 8, 2020	12.22	12.29	11.95	12.25
1587	NASDAQ	RCM	Tue, Jul 7, 2020	12.31	12.63	12.19	12.26
1586	NASDAQ	RCM	Mon, Jul 6, 2020	12.41	12.66	12.17	12.41
1585	NASDAQ	RCM	Thu, Jul 2, 2020	12.02	12.23	11.78	12.14
1584	NASDAQ	RCM	Wed, Jul 1, 2020	11.15	11.83	11.15	11.78
1583	NASDAQ	RCM	Tue, Jun 30, 2020	10.80	11.22	10.67	11.15
1582	NASDAQ	RCM	Mon, Jun 29, 2020	10.67	10.94	10.50	10.85
1581	NASDAQ	RCM	Fri, Jun 26, 2020	10.73	10.87	10.51	10.59
1580	NASDAQ	RCM	Thu, Jun 25, 2020	10.76	10.78	10.38	10.76
1579	NASDAQ	RCM	Wed, Jun 24, 2020	11.42	11.53	10.39	10.83
1578	NASDAQ	RCM	Tue, Jun 23, 2020	11.43	11.82	11.42	11.56
1577	NASDAQ	RCM	Mon, Jun 22, 2020	11.28	11.47	11.16	11.42
1576	NASDAQ	RCM	Fri, Jun 19, 2020	11.60	11.66	11.31	11.32
1575	NASDAQ	RCM	Thu, Jun 18, 2020	11.26	11.55	11.26	11.45
1574	NASDAQ	RCM	Wed, Jun 17, 2020	11.72	11.73	11.23	11.37
1573	NASDAQ	RCM	Tue, Jun 16, 2020	11.87	11.98	11.32	11.64
1572	NASDAQ	RCM	Mon, Jun 15, 2020	10.92	11.57	10.66	11.49
1571	NASDAQ	RCM	Fri, Jun 12, 2020	11.69	11.83	10.93	11.27
1570	NASDAQ	RCM	Thu, Jun 11, 2020	11.95	12.09	10.90	11.21
1569	NASDAQ	RCM	Wed, Jun 10, 2020	12.57	12.70	12.16	12.49
1568	NASDAQ	RCM	Tue, Jun 9, 2020	13.03	13.09	12.62	12.64
1567	NASDAQ	RCM	Mon, Jun 8, 2020	12.51	13.24	12.39	13.20
1566	NASDAQ	RCM	Fri, Jun 5, 2020	11.51	12.39	11.51	12.30
1565	NASDAQ	RCM	Thu, Jun 4, 2020	11.67	11.98	11.47	11.61
1564	NASDAQ	RCM	Wed, Jun 3, 2020	10.78	12.11	10.75	11.73
1563	NASDAQ	RCM	Tue, Jun 2, 2020	10.67	10.82	10.52	10.68
1562	NASDAQ	RCM	Mon, Jun 1, 2020	10.81	10.81	10.51	10.63
1561	NASDAQ	RCM	Fri, May 29, 2020	10.75	10.85	10.43	10.61
1560	NASDAQ	RCM	Thu, May 28, 2020	11.17	11.20	10.71	10.75
1559	NASDAQ	RCM	Wed, May 27, 2020	10.63	11.04	10.42	11.01
1558	NASDAQ	RCM	Tue, May 26, 2020	10.68	10.68	10.30	10.40
1557	NASDAQ	RCM	Fri, May 22, 2020	10.33	10.42	10.09	10.37
1556	NASDAQ	RCM	Thu, May 21, 2020	10.19	10.40	10.08	10.30
1555	NASDAQ	RCM	Wed, May 20, 2020	10.27	10.36	10.00	10.18
1554	NASDAQ	RCM	Tue, May 19, 2020	10.22	10.49	10.08	10.09
1553	NASDAQ	RCM	Mon, May 18, 2020	9.83	10.41	9.83	10.25
1552	NASDAQ	RCM	Fri, May 15, 2020	9.00	9.56	8.97	9.47
1551	NASDAQ	RCM	Thu, May 14, 2020	8.59	9.09	8.46	9.07
1550	NASDAQ	RCM	Wed, May 13, 2020	8.96	8.96	8.34	8.77
1549	NASDAQ	RCM	Tue, May 12, 2020	9.34	9.48	9.00	9.00
1548	NASDAQ	RCM	Mon, May 11, 2020	9.66	9.76	9.29	9.33
1547	NASDAQ	RCM	Fri, May 8, 2020	9.65	9.83	9.54	9.78
1546	NASDAQ	RCM	Thu, May 7, 2020	9.58	9.85	9.44	9.52
1545	NASDAQ	RCM	Wed, May 6, 2020	10.07	10.32	9.43	9.46
1544	NASDAQ	RCM	Tue, May 5, 2020	9.51	10.40	9.37	10.19
1543	NASDAQ	RCM	Mon, May 4, 2020	9.67	9.86	9.36	9.67
1542	NASDAQ	RCM	Fri, May 1, 2020	10.16	10.26	9.57	9.81
1541	NASDAQ	RCM	Thu, Apr 30, 2020	10.33	10.90	10.22	10.32
1540	NASDAQ	RCM	Wed, Apr 29, 2020	10.38	10.83	10.19	10.50
1539	NASDAQ	RCM	Tue, Apr 28, 2020	10.01	10.22	9.87	10.10
1538	NASDAQ	RCM	Mon, Apr 27, 2020	9.71	9.94	9.44	9.79
1537	NASDAQ	RCM	Fri, Apr 24, 2020	9.82	9.98	9.62	9.65
1536	NASDAQ	RCM	Thu, Apr 23, 2020	9.69	9.93	9.57	9.83
1535	NASDAQ	RCM	Wed, Apr 22, 2020	9.73	9.94	9.58	9.60
1534	NASDAQ	RCM	Tue, Apr 21, 2020	9.20	9.69	9.14	9.55
1533	NASDAQ	RCM	Mon, Apr 20, 2020	9.33	9.57	9.16	9.26
1532	NASDAQ	RCM	Fri, Apr 17, 2020	9.74	9.84	9.53	9.55
1531	NASDAQ	RCM	Thu, Apr 16, 2020	9.53	9.59	9.07	9.46
1530	NASDAQ	RCM	Wed, Apr 15, 2020	9.29	9.60	9.14	9.54
1529	NASDAQ	RCM	Tue, Apr 14, 2020	9.50	9.68	9.37	9.50
1528	NASDAQ	RCM	Mon, Apr 13, 2020	9.66	9.73	9.13	9.35
1527	NASDAQ	RCM	Thu, Apr 9, 2020	10.04	10.20	9.50	9.68
1526	NASDAQ	RCM	Wed, Apr 8, 2020	9.20	9.81	8.97	9.76
1525	NASDAQ	RCM	Tue, Apr 7, 2020	8.77	9.19	8.60	9.03
1524	NASDAQ	RCM	Mon, Apr 6, 2020	8.07	8.57	7.77	8.55
1523	NASDAQ	RCM	Fri, Apr 3, 2020	8.45	8.46	7.88	8.06
1522	NASDAQ	RCM	Thu, Apr 2, 2020	8.34	8.62	8.15	8.41
1521	NASDAQ	RCM	Wed, Apr 1, 2020	8.80	8.91	8.29	8.41
1520	NASDAQ	RCM	Tue, Mar 31, 2020	9.14	9.28	8.85	9.09
1519	NASDAQ	RCM	Mon, Mar 30, 2020	8.91	9.22	8.80	9.18
1518	NASDAQ	RCM	Fri, Mar 27, 2020	9.12	9.38	8.71	8.86
1517	NASDAQ	RCM	Thu, Mar 26, 2020	9.09	10.06	9.08	9.42
1516	NASDAQ	RCM	Wed, Mar 25, 2020	9.12	9.52	8.89	9.05
1515	NASDAQ	RCM	Tue, Mar 24, 2020	9.16	9.50	8.93	9.15
1514	NASDAQ	RCM	Mon, Mar 23, 2020	8.78	9.16	8.17	8.74
1513	NASDAQ	RCM	Fri, Mar 20, 2020	9.20	9.22	8.63	8.85
1512	NASDAQ	RCM	Thu, Mar 19, 2020	7.70	9.31	7.27	9.07
1511	NASDAQ	RCM	Wed, Mar 18, 2020	8.26	9.10	7.34	7.57
1510	NASDAQ	RCM	Tue, Mar 17, 2020	8.11	9.75	7.12	9.16
1509	NASDAQ	RCM	Mon, Mar 16, 2020	9.58	9.58	7.96	8.02
1508	NASDAQ	RCM	Fri, Mar 13, 2020	9.91	10.26	9.27	10.24
1507	NASDAQ	RCM	Thu, Mar 12, 2020	9.45	10.21	9.00	9.51
1506	NASDAQ	RCM	Wed, Mar 11, 2020	10.76	10.93	10.00	10.16
1505	NASDAQ	RCM	Tue, Mar 10, 2020	11.53	11.53	10.33	11.16
1504	NASDAQ	RCM	Mon, Mar 9, 2020	11.57	11.75	11.05	11.24
1503	NASDAQ	RCM	Fri, Mar 6, 2020	12.52	12.70	12.06	12.37
1502	NASDAQ	RCM	Thu, Mar 5, 2020	12.57	12.90	12.49	12.86
1501	NASDAQ	RCM	Wed, Mar 4, 2020	12.50	12.88	12.49	12.85
1500	NASDAQ	RCM	Tue, Mar 3, 2020	12.62	13.13	12.20	12.36
1499	NASDAQ	RCM	Mon, Mar 2, 2020	12.38	12.65	12.05	12.60
1498	NASDAQ	RCM	Fri, Feb 28, 2020	12.02	12.39	11.84	12.28
1497	NASDAQ	RCM	Thu, Feb 27, 2020	12.90	12.95	12.29	12.46
1496	NASDAQ	RCM	Wed, Feb 26, 2020	13.13	13.36	13.00	13.09
1495	NASDAQ	RCM	Tue, Feb 25, 2020	13.53	13.54	12.90	13.09
1494	NASDAQ	RCM	Mon, Feb 24, 2020	13.67	13.67	13.12	13.40
1493	NASDAQ	RCM	Fri, Feb 21, 2020	13.30	13.97	13.30	13.91
1492	NASDAQ	RCM	Thu, Feb 20, 2020	13.00	13.65	12.68	13.28
1491	NASDAQ	RCM	Wed, Feb 19, 2020	13.48	13.78	13.42	13.62
1490	NASDAQ	RCM	Tue, Feb 18, 2020	13.20	13.47	13.02	13.46
1489	NASDAQ	RCM	Fri, Feb 14, 2020	13.69	13.69	13.23	13.26
1488	NASDAQ	RCM	Thu, Feb 13, 2020	13.50	13.88	13.40	13.72
1487	NASDAQ	RCM	Wed, Feb 12, 2020	13.34	13.66	13.29	13.56
1486	NASDAQ	RCM	Tue, Feb 11, 2020	12.99	13.33	12.92	13.28
1485	NASDAQ	RCM	Mon, Feb 10, 2020	12.91	13.01	12.83	12.92
1484	NASDAQ	RCM	Fri, Feb 7, 2020	13.07	13.12	12.90	12.93
1483	NASDAQ	RCM	Thu, Feb 6, 2020	13.23	13.23	13.04	13.09
1482	NASDAQ	RCM	Wed, Feb 5, 2020	13.23	13.31	13.13	13.19
1481	NASDAQ	RCM	Tue, Feb 4, 2020	12.71	13.22	12.71	13.14
1480	NASDAQ	RCM	Mon, Feb 3, 2020	12.53	12.86	12.50	12.58
1479	NASDAQ	RCM	Fri, Jan 31, 2020	12.59	12.70	12.27	12.50
1478	NASDAQ	RCM	Thu, Jan 30, 2020	12.81	12.87	12.48	12.63
1477	NASDAQ	RCM	Wed, Jan 29, 2020	13.00	13.19	12.88	12.90
1476	NASDAQ	RCM	Tue, Jan 28, 2020	12.98	13.08	12.88	13.02
1475	NASDAQ	RCM	Mon, Jan 27, 2020	12.76	13.12	12.67	12.86
1474	NASDAQ	RCM	Fri, Jan 24, 2020	13.25	13.30	12.78	12.95
1473	NASDAQ	RCM	Thu, Jan 23, 2020	13.32	13.39	13.12	13.25
1472	NASDAQ	RCM	Wed, Jan 22, 2020	13.55	13.55	13.25	13.31
1471	NASDAQ	RCM	Tue, Jan 21, 2020	13.43	13.79	13.31	13.47
1470	NASDAQ	RCM	Fri, Jan 17, 2020	13.63	13.65	13.39	13.42
1469	NASDAQ	RCM	Thu, Jan 16, 2020	13.57	13.68	13.48	13.53
1468	NASDAQ	RCM	Wed, Jan 15, 2020	13.50	13.72	13.36	13.49
1467	NASDAQ	RCM	Tue, Jan 14, 2020	13.88	13.99	13.42	13.54
1466	NASDAQ	RCM	Mon, Jan 13, 2020	13.03	13.90	12.99	13.84
1465	NASDAQ	RCM	Fri, Jan 10, 2020	13.05	13.17	12.91	13.02
1464	NASDAQ	RCM	Thu, Jan 9, 2020	12.98	13.11	12.85	12.90
1463	NASDAQ	RCM	Wed, Jan 8, 2020	12.52	12.92	12.47	12.87
1462	NASDAQ	RCM	Tue, Jan 7, 2020	12.50	12.68	12.45	12.54
1461	NASDAQ	RCM	Mon, Jan 6, 2020	12.34	12.54	12.14	12.50
1460	NASDAQ	RCM	Fri, Jan 3, 2020	12.53	12.72	12.40	12.47
1459	NASDAQ	RCM	Thu, Jan 2, 2020	13.05	13.13	12.52	12.69
1458	NASDAQ	RCM	Tue, Dec 31, 2019	12.99	13.10	12.85	12.98
1457	NASDAQ	RCM	Mon, Dec 30, 2019	12.96	13.11	12.81	12.91
1456	NASDAQ	RCM	Fri, Dec 27, 2019	12.87	13.04	12.87	12.89
1455	NASDAQ	RCM	Thu, Dec 26, 2019	12.59	12.94	12.58	12.83
1454	NASDAQ	RCM	Tue, Dec 24, 2019	12.49	12.72	12.42	12.66
1453	NASDAQ	RCM	Mon, Dec 23, 2019	12.15	12.49	12.03	12.45
1452	NASDAQ	RCM	Fri, Dec 20, 2019	11.93	12.14	11.85	12.10
1451	NASDAQ	RCM	Thu, Dec 19, 2019	11.97	12.05	11.81	11.88
1450	NASDAQ	RCM	Wed, Dec 18, 2019	11.91	12.07	11.85	11.97
1449	NASDAQ	RCM	Tue, Dec 17, 2019	11.77	11.98	11.77	11.90
1448	NASDAQ	RCM	Mon, Dec 16, 2019	12.19	12.29	11.73	11.76
1447	NASDAQ	RCM	Fri, Dec 13, 2019	12.32	12.54	12.11	12.13
1446	NASDAQ	RCM	Thu, Dec 12, 2019	12.50	12.71	12.38	12.48
1445	NASDAQ	RCM	Wed, Dec 11, 2019	12.80	12.90	12.49	12.50
1444	NASDAQ	RCM	Tue, Dec 10, 2019	12.68	12.78	12.57	12.60
1443	NASDAQ	RCM	Mon, Dec 9, 2019	12.78	12.88	12.59	12.72
1442	NASDAQ	RCM	Fri, Dec 6, 2019	12.61	12.87	12.52	12.81
1441	NASDAQ	RCM	Thu, Dec 5, 2019	12.60	12.66	12.51	12.59
1440	NASDAQ	RCM	Wed, Dec 4, 2019	12.53	12.66	12.44	12.60
1439	NASDAQ	RCM	Tue, Dec 3, 2019	12.24	12.49	12.12	12.43
1438	NASDAQ	RCM	Mon, Dec 2, 2019	12.87	12.92	12.28	12.39
1437	NASDAQ	RCM	Fri, Nov 29, 2019	12.87	12.99	12.79	12.89
1436	NASDAQ	RCM	Wed, Nov 27, 2019	12.78	13.01	12.70	12.92
1435	NASDAQ	RCM	Tue, Nov 26, 2019	12.75	12.98	12.56	12.72
1434	NASDAQ	RCM	Mon, Nov 25, 2019	12.83	12.96	12.68	12.70
1433	NASDAQ	RCM	Fri, Nov 22, 2019	12.75	12.83	12.58	12.76
1432	NASDAQ	RCM	Thu, Nov 21, 2019	12.59	12.81	12.45	12.68
1431	NASDAQ	RCM	Wed, Nov 20, 2019	12.47	12.75	12.39	12.54
1430	NASDAQ	RCM	Tue, Nov 19, 2019	12.56	12.75	12.42	12.54
1429	NASDAQ	RCM	Mon, Nov 18, 2019	12.55	12.75	12.45	12.58
1428	NASDAQ	RCM	Fri, Nov 15, 2019	12.38	12.60	12.23	12.58
1427	NASDAQ	RCM	Thu, Nov 14, 2019	12.26	12.43	12.17	12.32
1426	NASDAQ	RCM	Wed, Nov 13, 2019	12.05	12.28	12.00	12.22
1425	NASDAQ	RCM	Tue, Nov 12, 2019	12.00	12.25	11.86	12.15
1424	NASDAQ	RCM	Mon, Nov 11, 2019	11.81	12.08	11.73	11.90
1423	NASDAQ	RCM	Fri, Nov 8, 2019	11.77	11.91	11.63	11.84
1422	NASDAQ	RCM	Thu, Nov 7, 2019	11.75	11.87	11.63	11.77
1421	NASDAQ	RCM	Wed, Nov 6, 2019	11.32	11.70	11.30	11.58
1420	NASDAQ	RCM	Tue, Nov 5, 2019	11.10	11.72	11.00	11.50
1419	NASDAQ	RCM	Mon, Nov 4, 2019	10.88	11.06	10.70	11.00
1418	NASDAQ	RCM	Fri, Nov 1, 2019	10.66	11.00	10.61	10.81
1417	NASDAQ	RCM	Thu, Oct 31, 2019	10.64	10.68	10.44	10.63
1416	NASDAQ	RCM	Wed, Oct 30, 2019	10.74	10.74	10.47	10.64
1415	NASDAQ	RCM	Tue, Oct 29, 2019	10.57	10.80	10.44	10.76
1414	NASDAQ	RCM	Mon, Oct 28, 2019	10.25	10.64	10.17	10.59
1413	NASDAQ	RCM	Fri, Oct 25, 2019	10.14	10.36	10.05	10.19
1412	NASDAQ	RCM	Thu, Oct 24, 2019	10.41	10.44	10.14	10.15
1411	NASDAQ	RCM	Wed, Oct 23, 2019	10.27	10.42	10.18	10.39
1410	NASDAQ	RCM	Tue, Oct 22, 2019	10.13	10.28	10.06	10.24
1409	NASDAQ	RCM	Mon, Oct 21, 2019	10.03	10.25	9.99	10.16
1408	NASDAQ	RCM	Fri, Oct 18, 2019	9.85	10.09	9.81	10.07
1407	NASDAQ	RCM	Thu, Oct 17, 2019	9.80	9.99	9.73	9.91
1406	NASDAQ	RCM	Wed, Oct 16, 2019	9.68	9.85	9.66	9.78
1405	NASDAQ	RCM	Tue, Oct 15, 2019	9.47	9.74	9.37	9.67
1404	NASDAQ	RCM	Mon, Oct 14, 2019	9.42	9.50	9.31	9.40
1403	NASDAQ	RCM	Fri, Oct 11, 2019	9.34	9.56	9.18	9.49
1402	NASDAQ	RCM	Thu, Oct 10, 2019	9.06	9.28	9.01	9.20
1401	NASDAQ	RCM	Wed, Oct 9, 2019	9.10	9.21	9.00	9.07
1400	NASDAQ	RCM	Tue, Oct 8, 2019	9.21	9.28	9.05	9.09
1399	NASDAQ	RCM	Mon, Oct 7, 2019	9.30	9.45	9.17	9.30
1398	NASDAQ	RCM	Fri, Oct 4, 2019	9.12	9.43	9.04	9.38
1397	NASDAQ	RCM	Thu, Oct 3, 2019	9.05	9.21	8.97	9.14
1396	NASDAQ	RCM	Wed, Oct 2, 2019	8.97	9.22	8.82	9.09
1395	NASDAQ	RCM	Tue, Oct 1, 2019	9.01	9.31	8.98	9.05
1394	NASDAQ	RCM	Mon, Sep 30, 2019	9.02	9.21	8.77	8.93
1393	NASDAQ	RCM	Fri, Sep 27, 2019	9.52	9.65	8.92	9.11
1392	NASDAQ	RCM	Thu, Sep 26, 2019	9.76	9.85	9.41	9.45
1391	NASDAQ	RCM	Wed, Sep 25, 2019	9.56	9.92	9.56	9.80
1390	NASDAQ	RCM	Tue, Sep 24, 2019	10.69	10.90	9.40	9.62
1389	NASDAQ	RCM	Mon, Sep 23, 2019	10.69	10.79	10.57	10.71
1388	NASDAQ	RCM	Fri, Sep 20, 2019	10.50	10.77	10.49	10.71
1387	NASDAQ	RCM	Thu, Sep 19, 2019	10.50	10.66	10.36	10.42
1386	NASDAQ	RCM	Wed, Sep 18, 2019	10.45	10.56	10.28	10.47
1385	NASDAQ	RCM	Tue, Sep 17, 2019	10.44	10.57	10.36	10.47
1384	NASDAQ	RCM	Mon, Sep 16, 2019	10.59	10.78	10.43	10.50
1383	NASDAQ	RCM	Fri, Sep 13, 2019	10.51	10.97	10.51	10.68
1382	NASDAQ	RCM	Thu, Sep 12, 2019	10.70	11.17	10.45	10.50
1381	NASDAQ	RCM	Wed, Sep 11, 2019	10.70	10.79	10.35	10.50
1380	NASDAQ	RCM	Tue, Sep 10, 2019	10.50	11.01	10.33	10.66
1379	NASDAQ	RCM	Mon, Sep 9, 2019	11.05	11.11	10.44	10.63
1378	NASDAQ	RCM	Fri, Sep 6, 2019	11.28	11.42	11.03	11.06
1377	NASDAQ	RCM	Thu, Sep 5, 2019	11.40	11.42	11.08	11.28
1376	NASDAQ	RCM	Wed, Sep 4, 2019	11.50	11.56	11.19	11.29
1375	NASDAQ	RCM	Tue, Sep 3, 2019	11.55	11.73	11.24	11.39
1374	NASDAQ	RCM	Fri, Aug 30, 2019	11.52	11.74	11.43	11.66
1373	NASDAQ	RCM	Thu, Aug 29, 2019	11.39	11.62	11.31	11.49
1372	NASDAQ	RCM	Wed, Aug 28, 2019	11.12	11.26	10.80	11.24
1371	NASDAQ	RCM	Tue, Aug 27, 2019	11.68	11.71	11.16	11.17
1370	NASDAQ	RCM	Mon, Aug 26, 2019	11.74	11.85	11.49	11.62
1369	NASDAQ	RCM	Fri, Aug 23, 2019	12.33	12.35	11.57	11.66
1368	NASDAQ	RCM	Thu, Aug 22, 2019	12.32	12.53	12.30	12.37
1367	NASDAQ	RCM	Wed, Aug 21, 2019	12.18	12.35	12.09	12.32
1366	NASDAQ	RCM	Tue, Aug 20, 2019	12.21	12.32	11.82	12.06
1365	NASDAQ	RCM	Mon, Aug 19, 2019	12.20	12.38	12.13	12.19
1364	NASDAQ	RCM	Fri, Aug 16, 2019	11.95	12.15	11.90	12.08
1363	NASDAQ	RCM	Thu, Aug 15, 2019	11.97	12.13	11.81	11.84
1362	NASDAQ	RCM	Wed, Aug 14, 2019	12.05	12.35	11.91	12.02
1361	NASDAQ	RCM	Tue, Aug 13, 2019	11.98	12.33	11.58	12.22
1360	NASDAQ	RCM	Mon, Aug 12, 2019	12.27	12.31	11.97	12.02
1359	NASDAQ	RCM	Fri, Aug 9, 2019	12.28	12.59	12.28	12.30
1358	NASDAQ	RCM	Thu, Aug 8, 2019	12.14	12.39	12.00	12.35
1357	NASDAQ	RCM	Wed, Aug 7, 2019	12.10	12.23	11.51	12.09
1356	NASDAQ	RCM	Tue, Aug 6, 2019	12.68	13.00	12.07	12.18
1355	NASDAQ	RCM	Mon, Aug 5, 2019	12.33	12.33	11.80	12.05
1354	NASDAQ	RCM	Fri, Aug 2, 2019	12.62	12.68	12.38	12.53
1353	NASDAQ	RCM	Thu, Aug 1, 2019	12.64	13.06	12.58	12.73
1352	NASDAQ	RCM	Wed, Jul 31, 2019	12.58	13.05	12.50	12.58
1351	NASDAQ	RCM	Tue, Jul 30, 2019	12.47	12.73	12.33	12.55
1350	NASDAQ	RCM	Mon, Jul 29, 2019	13.04	13.10	12.54	12.54
1349	NASDAQ	RCM	Fri, Jul 26, 2019	12.75	13.19	12.63	13.00
1348	NASDAQ	RCM	Thu, Jul 25, 2019	12.86	12.93	12.68	12.69
1347	NASDAQ	RCM	Wed, Jul 24, 2019	12.77	12.95	12.44	12.91
1346	NASDAQ	RCM	Tue, Jul 23, 2019	12.89	12.98	12.68	12.79
1345	NASDAQ	RCM	Mon, Jul 22, 2019	12.81	13.05	12.74	12.87
1344	NASDAQ	RCM	Fri, Jul 19, 2019	13.08	13.12	12.71	12.72
1343	NASDAQ	RCM	Thu, Jul 18, 2019	13.01	13.12	12.95	13.08
1342	NASDAQ	RCM	Wed, Jul 17, 2019	13.03	13.12	12.87	13.02
1341	NASDAQ	RCM	Tue, Jul 16, 2019	12.98	13.10	12.91	13.01
1340	NASDAQ	RCM	Mon, Jul 15, 2019	13.03	13.10	12.81	12.98
1339	NASDAQ	RCM	Fri, Jul 12, 2019	12.99	13.09	12.76	13.02
1338	NASDAQ	RCM	Thu, Jul 11, 2019	12.97	13.03	12.64	12.84
1337	NASDAQ	RCM	Wed, Jul 10, 2019	12.89	12.98	12.71	12.87
1336	NASDAQ	RCM	Tue, Jul 9, 2019	12.77	12.90	12.69	12.79
1335	NASDAQ	RCM	Mon, Jul 8, 2019	12.87	12.91	12.74	12.80
1334	NASDAQ	RCM	Fri, Jul 5, 2019	12.70	12.90	12.45	12.90
1333	NASDAQ	RCM	Wed, Jul 3, 2019	12.93	12.95	12.70	12.71
1332	NASDAQ	RCM	Tue, Jul 2, 2019	12.69	12.96	12.54	12.93
1331	NASDAQ	RCM	Mon, Jul 1, 2019	12.84	13.08	12.44	12.65
1330	NASDAQ	RCM	Fri, Jun 28, 2019	12.04	12.64	12.04	12.58
1329	NASDAQ	RCM	Thu, Jun 27, 2019	12.13	12.59	12.00	12.17
1328	NASDAQ	RCM	Wed, Jun 26, 2019	12.41	12.42	11.88	12.10
1327	NASDAQ	RCM	Tue, Jun 25, 2019	12.25	12.41	12.18	12.29
1326	NASDAQ	RCM	Mon, Jun 24, 2019	12.10	12.50	12.03	12.22
1325	NASDAQ	RCM	Fri, Jun 21, 2019	12.01	12.20	11.83	12.10
1324	NASDAQ	RCM	Thu, Jun 20, 2019	11.91	12.21	11.82	12.12
1323	NASDAQ	RCM	Wed, Jun 19, 2019	11.90	12.00	11.74	11.89
1322	NASDAQ	RCM	Tue, Jun 18, 2019	11.86	12.06	11.76	11.86
1321	NASDAQ	RCM	Mon, Jun 17, 2019	11.66	11.98	11.59	11.80
1320	NASDAQ	RCM	Fri, Jun 14, 2019	11.52	11.73	11.48	11.60
1319	NASDAQ	RCM	Thu, Jun 13, 2019	11.93	11.98	11.24	11.53
1318	NASDAQ	RCM	Wed, Jun 12, 2019	11.85	11.92	11.62	11.92
1317	NASDAQ	RCM	Tue, Jun 11, 2019	12.39	12.42	11.71	11.82
1316	NASDAQ	RCM	Mon, Jun 10, 2019	12.24	12.50	12.13	12.26
1315	NASDAQ	RCM	Fri, Jun 7, 2019	11.98	12.23	11.93	12.21
1314	NASDAQ	RCM	Thu, Jun 6, 2019	12.05	12.15	11.88	11.92
1313	NASDAQ	RCM	Wed, Jun 5, 2019	12.04	12.31	11.97	12.07
1312	NASDAQ	RCM	Tue, Jun 4, 2019	11.83	12.05	11.64	12.05
1311	NASDAQ	RCM	Mon, Jun 3, 2019	11.79	11.87	11.61	11.66
1310	NASDAQ	RCM	Fri, May 31, 2019	11.71	11.91	11.64	11.74
1309	NASDAQ	RCM	Thu, May 30, 2019	11.50	11.96	11.50	11.93
1308	NASDAQ	RCM	Wed, May 29, 2019	11.34	11.51	11.03	11.44
1307	NASDAQ	RCM	Tue, May 28, 2019	11.42	11.56	11.35	11.46
1306	NASDAQ	RCM	Fri, May 24, 2019	11.43	11.59	11.36	11.46
1305	NASDAQ	RCM	Thu, May 23, 2019	11.64	11.70	11.22	11.37
1304	NASDAQ	RCM	Wed, May 22, 2019	12.00	12.06	11.63	11.65
1303	NASDAQ	RCM	Tue, May 21, 2019	12.11	12.28	12.00	12.06
1302	NASDAQ	RCM	Mon, May 20, 2019	11.88	12.12	11.71	12.04
1301	NASDAQ	RCM	Fri, May 17, 2019	12.00	12.17	11.86	11.96
1300	NASDAQ	RCM	Thu, May 16, 2019	12.13	12.48	12.00	12.11
1299	NASDAQ	RCM	Wed, May 15, 2019	11.92	12.21	11.81	12.13
1298	NASDAQ	RCM	Tue, May 14, 2019	11.48	12.17	11.48	12.01
1297	NASDAQ	RCM	Mon, May 13, 2019	11.97	12.27	11.32	11.48
1296	NASDAQ	RCM	Fri, May 10, 2019	11.75	12.30	11.75	12.28
1295	NASDAQ	RCM	Thu, May 9, 2019	11.25	11.96	11.03	11.84
1294	NASDAQ	RCM	Wed, May 8, 2019	10.76	10.84	10.66	10.70
1293	NASDAQ	RCM	Tue, May 7, 2019	10.92	10.97	10.63	10.73
1292	NASDAQ	RCM	Mon, May 6, 2019	10.77	11.00	10.72	10.98
1291	NASDAQ	RCM	Fri, May 3, 2019	10.72	10.96	10.64	10.92
1290	NASDAQ	RCM	Thu, May 2, 2019	10.57	10.71	10.45	10.68
1289	NASDAQ	RCM	Wed, May 1, 2019	10.54	10.71	10.38	10.61
1288	NASDAQ	RCM	Tue, Apr 30, 2019	10.62	10.72	10.29	10.47
1287	NASDAQ	RCM	Mon, Apr 29, 2019	10.68	10.71	10.49	10.62
1286	NASDAQ	RCM	Fri, Apr 26, 2019	10.48	10.67	10.43	10.64
1285	NASDAQ	RCM	Thu, Apr 25, 2019	10.52	10.59	10.37	10.48
1284	NASDAQ	RCM	Wed, Apr 24, 2019	10.44	10.62	10.36	10.48
1283	NASDAQ	RCM	Tue, Apr 23, 2019	9.71	10.59	9.71	10.40
1282	NASDAQ	RCM	Mon, Apr 22, 2019	10.04	10.17	9.69	9.71
1281	NASDAQ	RCM	Thu, Apr 18, 2019	10.17	10.27	9.93	10.04
1280	NASDAQ	RCM	Wed, Apr 17, 2019	10.63	10.85	10.06	10.21
1279	NASDAQ	RCM	Tue, Apr 16, 2019	10.74	10.74	10.47	10.56
1278	NASDAQ	RCM	Mon, Apr 15, 2019	11.00	11.02	10.43	10.65
1277	NASDAQ	RCM	Fri, Apr 12, 2019	11.00	11.32	10.92	11.00
1276	NASDAQ	RCM	Thu, Apr 11, 2019	10.57	10.88	10.55	10.87
1275	NASDAQ	RCM	Wed, Apr 10, 2019	10.49	10.68	10.49	10.57
1274	NASDAQ	RCM	Tue, Apr 9, 2019	10.50	10.60	10.39	10.47
1273	NASDAQ	RCM	Mon, Apr 8, 2019	10.50	10.57	10.34	10.54
1272	NASDAQ	RCM	Fri, Apr 5, 2019	10.15	10.50	10.15	10.50
1271	NASDAQ	RCM	Thu, Apr 4, 2019	10.06	10.18	10.05	10.16
1270	NASDAQ	RCM	Wed, Apr 3, 2019	9.85	10.13	9.83	10.05
1269	NASDAQ	RCM	Tue, Apr 2, 2019	9.58	9.81	9.48	9.77
1268	NASDAQ	RCM	Mon, Apr 1, 2019	9.71	9.85	9.51	9.57
1267	NASDAQ	RCM	Fri, Mar 29, 2019	9.63	9.71	9.52	9.67
1266	NASDAQ	RCM	Thu, Mar 28, 2019	9.58	9.62	9.50	9.56
1265	NASDAQ	RCM	Wed, Mar 27, 2019	9.54	9.62	9.30	9.54
1264	NASDAQ	RCM	Tue, Mar 26, 2019	10.03	10.03	9.51	9.59
1263	NASDAQ	RCM	Mon, Mar 25, 2019	9.85	9.99	9.62	9.92
1262	NASDAQ	RCM	Fri, Mar 22, 2019	10.07	10.19	9.84	9.88
1261	NASDAQ	RCM	Thu, Mar 21, 2019	10.04	10.22	9.99	10.13
1260	NASDAQ	RCM	Wed, Mar 20, 2019	10.16	10.22	9.98	10.05
1259	NASDAQ	RCM	Tue, Mar 19, 2019	10.10	10.24	10.00	10.15
1258	NASDAQ	RCM	Mon, Mar 18, 2019	9.90	10.10	9.89	10.08
1257	NASDAQ	RCM	Fri, Mar 15, 2019	9.98	10.04	9.80	9.90
1256	NASDAQ	RCM	Thu, Mar 14, 2019	9.87	10.06	9.74	9.94
1255	NASDAQ	RCM	Wed, Mar 13, 2019	9.76	10.14	9.71	9.84
1254	NASDAQ	RCM	Tue, Mar 12, 2019	9.59	9.71	9.47	9.71
1253	NASDAQ	RCM	Mon, Mar 11, 2019	9.23	9.58	9.10	9.55
1252	NASDAQ	RCM	Fri, Mar 8, 2019	9.03	9.25	8.94	9.24
1251	NASDAQ	RCM	Thu, Mar 7, 2019	9.00	9.21	8.84	9.13
1250	NASDAQ	RCM	Wed, Mar 6, 2019	9.44	9.51	9.00	9.01
1249	NASDAQ	RCM	Tue, Mar 5, 2019	9.57	9.60	9.12	9.42
1248	NASDAQ	RCM	Mon, Mar 4, 2019	10.00	10.00	9.41	9.55
1247	NASDAQ	RCM	Fri, Mar 1, 2019	9.94	10.13	9.88	9.98
1246	NASDAQ	RCM	Thu, Feb 28, 2019	10.03	10.12	9.85	9.89
1245	NASDAQ	RCM	Wed, Feb 27, 2019	10.02	10.11	9.89	10.08
1244	NASDAQ	RCM	Tue, Feb 26, 2019	10.11	10.19	9.70	10.11
1243	NASDAQ	RCM	Mon, Feb 25, 2019	10.13	10.19	9.91	10.11
1242	NASDAQ	RCM	Fri, Feb 22, 2019	9.78	10.00	9.17	9.99
1241	NASDAQ	RCM	Thu, Feb 21, 2019	9.79	9.79	9.44	9.63
1240	NASDAQ	RCM	Wed, Feb 20, 2019	9.73	9.78	9.53	9.72
1239	NASDAQ	RCM	Tue, Feb 19, 2019	9.55	9.67	9.54	9.66
1238	NASDAQ	RCM	Fri, Feb 15, 2019	9.45	9.70	9.40	9.60
1237	NASDAQ	RCM	Thu, Feb 14, 2019	9.11	9.34	8.98	9.31
1236	NASDAQ	RCM	Wed, Feb 13, 2019	9.25	9.29	8.98	9.12
1235	NASDAQ	RCM	Tue, Feb 12, 2019	9.01	9.29	8.94	9.18
1234	NASDAQ	RCM	Mon, Feb 11, 2019	8.86	9.20	8.85	8.95
1233	NASDAQ	RCM	Fri, Feb 8, 2019	8.42	8.84	8.33	8.80
1232	NASDAQ	RCM	Thu, Feb 7, 2019	8.43	8.54	8.31	8.51
1231	NASDAQ	RCM	Wed, Feb 6, 2019	8.62	8.63	8.40	8.52
1230	NASDAQ	RCM	Tue, Feb 5, 2019	8.54	8.75	8.49	8.62
1229	NASDAQ	RCM	Mon, Feb 4, 2019	8.34	8.48	8.20	8.47
1228	NASDAQ	RCM	Fri, Feb 1, 2019	8.10	8.31	7.95	8.29
1227	NASDAQ	RCM	Thu, Jan 31, 2019	7.99	8.20	7.95	8.12
1226	NASDAQ	RCM	Wed, Jan 30, 2019	7.87	7.98	7.77	7.96
1225	NASDAQ	RCM	Tue, Jan 29, 2019	7.70	7.95	7.58	7.86
1224	NASDAQ	RCM	Mon, Jan 28, 2019	7.88	7.98	7.60	7.64
1223	NASDAQ	RCM	Fri, Jan 25, 2019	8.10	8.15	7.93	7.98
1222	NASDAQ	RCM	Thu, Jan 24, 2019	8.26	8.31	8.03	8.06
1221	NASDAQ	RCM	Wed, Jan 23, 2019	8.17	8.36	8.10	8.24
1220	NASDAQ	RCM	Tue, Jan 22, 2019	8.33	8.34	8.07	8.16
1219	NASDAQ	RCM	Fri, Jan 18, 2019	8.19	8.39	8.12	8.31
1218	NASDAQ	RCM	Thu, Jan 17, 2019	8.14	8.21	7.94	8.16
1217	NASDAQ	RCM	Wed, Jan 16, 2019	8.30	8.46	8.11	8.17
1216	NASDAQ	RCM	Tue, Jan 15, 2019	8.30	8.35	8.14	8.30
1215	NASDAQ	RCM	Mon, Jan 14, 2019	8.32	8.34	8.19	8.24
1214	NASDAQ	RCM	Fri, Jan 11, 2019	8.50	8.57	8.23	8.40
1213	NASDAQ	RCM	Thu, Jan 10, 2019	8.69	8.79	8.48	8.56
1212	NASDAQ	RCM	Wed, Jan 9, 2019	8.63	8.83	8.37	8.78
1211	NASDAQ	RCM	Tue, Jan 8, 2019	8.85	8.97	8.37	8.59
1210	NASDAQ	RCM	Mon, Jan 7, 2019	8.03	8.90	8.03	8.79
1209	NASDAQ	RCM	Fri, Jan 4, 2019	7.65	8.00	7.60	7.97
1208	NASDAQ	RCM	Thu, Jan 3, 2019	7.80	7.86	7.46	7.52
1207	NASDAQ	RCM	Wed, Jan 2, 2019	7.85	8.07	7.57	7.89
1206	NASDAQ	RCM	Mon, Dec 31, 2018	7.96	8.13	7.81	7.95
1205	NASDAQ	RCM	Fri, Dec 28, 2018	8.18	8.23	7.75	7.89
1204	NASDAQ	RCM	Thu, Dec 27, 2018	7.99	8.19	7.58	8.18
1203	NASDAQ	RCM	Wed, Dec 26, 2018	7.60	8.17	7.10	8.12
1202	NASDAQ	RCM	Mon, Dec 24, 2018	7.67	7.92	7.42	7.55
1201	NASDAQ	RCM	Fri, Dec 21, 2018	8.04	8.12	7.64	7.68
1200	NASDAQ	RCM	Thu, Dec 20, 2018	8.09	8.14	7.74	8.05
1199	NASDAQ	RCM	Wed, Dec 19, 2018	8.15	8.34	8.00	8.08
1198	NASDAQ	RCM	Tue, Dec 18, 2018	8.44	8.51	7.91	8.13
1197	NASDAQ	RCM	Mon, Dec 17, 2018	8.45	8.56	8.23	8.33
1196	NASDAQ	RCM	Fri, Dec 14, 2018	8.75	8.87	8.42	8.52
1195	NASDAQ	RCM	Thu, Dec 13, 2018	8.86	8.99	8.81	8.82
1194	NASDAQ	RCM	Wed, Dec 12, 2018	9.10	9.14	8.79	8.80
1193	NASDAQ	RCM	Tue, Dec 11, 2018	9.12	9.17	8.82	8.96
1192	NASDAQ	RCM	Mon, Dec 10, 2018	8.87	9.05	8.74	8.99
1191	NASDAQ	RCM	Fri, Dec 7, 2018	8.99	9.10	8.61	8.70
1190	NASDAQ	RCM	Thu, Dec 6, 2018	8.80	9.02	8.73	9.02
1189	NASDAQ	RCM	Tue, Dec 4, 2018	9.30	9.40	8.84	8.92
1188	NASDAQ	RCM	Mon, Dec 3, 2018	9.34	9.40	8.90	9.34
1187	NASDAQ	RCM	Fri, Nov 30, 2018	9.64	9.65	9.06	9.16
1186	NASDAQ	RCM	Thu, Nov 29, 2018	9.66	9.82	9.40	9.61
1185	NASDAQ	RCM	Wed, Nov 28, 2018	9.32	9.66	9.17	9.66
1184	NASDAQ	RCM	Tue, Nov 27, 2018	8.92	9.35	8.92	9.23
1183	NASDAQ	RCM	Mon, Nov 26, 2018	8.98	9.21	8.90	9.00
1182	NASDAQ	RCM	Fri, Nov 23, 2018	8.83	9.17	8.72	8.84
1181	NASDAQ	RCM	Wed, Nov 21, 2018	8.50	9.04	8.40	8.89
1180	NASDAQ	RCM	Tue, Nov 20, 2018	7.96	8.47	7.75	8.45
1179	NASDAQ	RCM	Mon, Nov 19, 2018	8.53	8.54	8.08	8.15
1178	NASDAQ	RCM	Fri, Nov 16, 2018	8.70	8.79	8.36	8.56
1177	NASDAQ	RCM	Thu, Nov 15, 2018	8.35	8.84	8.27	8.79
1176	NASDAQ	RCM	Wed, Nov 14, 2018	8.34	8.50	8.14	8.46
1175	NASDAQ	RCM	Tue, Nov 13, 2018	8.61	8.71	8.12	8.24
1174	NASDAQ	RCM	Mon, Nov 12, 2018	8.62	8.79	8.44	8.52
1173	NASDAQ	RCM	Fri, Nov 9, 2018	9.22	9.25	8.45	8.76
1172	NASDAQ	RCM	Thu, Nov 8, 2018	9.22	9.51	9.03	9.27
1171	NASDAQ	RCM	Wed, Nov 7, 2018	7.52	9.32	7.48	9.23
1170	NASDAQ	RCM	Tue, Nov 6, 2018	8.32	8.79	7.66	7.77
1169	NASDAQ	RCM	Mon, Nov 5, 2018	8.40	8.41	8.04	8.15
1168	NASDAQ	RCM	Fri, Nov 2, 2018	8.48	8.74	8.17	8.37
1167	NASDAQ	RCM	Thu, Nov 1, 2018	8.55	8.72	8.35	8.50
1166	NASDAQ	RCM	Wed, Oct 31, 2018	8.29	8.50	8.24	8.47
1165	NASDAQ	RCM	Tue, Oct 30, 2018	8.33	8.51	8.11	8.20
1164	NASDAQ	RCM	Mon, Oct 29, 2018	8.80	8.85	8.17	8.31
1163	NASDAQ	RCM	Fri, Oct 26, 2018	8.41	8.87	8.41	8.67
1162	NASDAQ	RCM	Thu, Oct 25, 2018	8.49	8.82	8.40	8.70
1161	NASDAQ	RCM	Wed, Oct 24, 2018	8.56	8.80	8.37	8.39
1160	NASDAQ	RCM	Tue, Oct 23, 2018	8.57	8.73	8.27	8.61
1159	NASDAQ	RCM	Mon, Oct 22, 2018	8.65	8.82	8.55	8.70
1158	NASDAQ	RCM	Fri, Oct 19, 2018	8.46	8.75	8.42	8.58
1157	NASDAQ	RCM	Thu, Oct 18, 2018	8.60	8.81	8.30	8.49
1156	NASDAQ	RCM	Wed, Oct 17, 2018	8.61	8.65	8.36	8.60
1155	NASDAQ	RCM	Tue, Oct 16, 2018	8.19	8.63	8.14	8.61
1154	NASDAQ	RCM	Mon, Oct 15, 2018	8.08	8.16	7.91	8.10
1153	NASDAQ	RCM	Fri, Oct 12, 2018	8.41	8.54	8.00	8.12
1152	NASDAQ	RCM	Thu, Oct 11, 2018	8.47	8.85	8.15	8.17
1151	NASDAQ	RCM	Wed, Oct 10, 2018	9.09	9.14	8.40	8.44
1150	NASDAQ	RCM	Tue, Oct 9, 2018	9.16	9.39	9.12	9.15
1149	NASDAQ	RCM	Mon, Oct 8, 2018	9.25	9.38	8.92	9.19
1148	NASDAQ	RCM	Fri, Oct 5, 2018	9.18	9.31	8.97	9.26
1147	NASDAQ	RCM	Thu, Oct 4, 2018	9.23	9.40	9.00	9.14
1146	NASDAQ	RCM	Wed, Oct 3, 2018	9.35	9.35	8.96	9.28
1145	NASDAQ	RCM	Tue, Oct 2, 2018	9.96	9.96	9.20	9.33
1144	NASDAQ	RCM	Mon, Oct 1, 2018	10.20	10.39	10.00	10.01
1143	NASDAQ	RCM	Fri, Sep 28, 2018	9.68	10.19	9.55	10.16
1142	NASDAQ	RCM	Thu, Sep 27, 2018	9.59	9.69	9.36	9.68
1141	NASDAQ	RCM	Wed, Sep 26, 2018	9.81	9.85	9.49	9.54
1140	NASDAQ	RCM	Tue, Sep 25, 2018	9.72	9.87	9.67	9.77
1139	NASDAQ	RCM	Mon, Sep 24, 2018	9.63	9.92	9.53	9.74
1138	NASDAQ	RCM	Fri, Sep 21, 2018	9.55	9.65	9.28	9.61
1137	NASDAQ	RCM	Thu, Sep 20, 2018	9.45	9.55	9.30	9.55
1136	NASDAQ	RCM	Wed, Sep 19, 2018	9.50	9.59	9.33	9.42
1135	NASDAQ	RCM	Tue, Sep 18, 2018	9.46	9.76	9.40	9.51
1134	NASDAQ	RCM	Mon, Sep 17, 2018	9.79	9.85	9.33	9.46
1133	NASDAQ	RCM	Fri, Sep 14, 2018	9.92	10.06	9.55	9.90
1132	NASDAQ	RCM	Thu, Sep 13, 2018	9.90	10.04	9.79	9.90
1131	NASDAQ	RCM	Wed, Sep 12, 2018	9.98	10.01	9.62	9.88
1130	NASDAQ	RCM	Tue, Sep 11, 2018	9.47	9.99	9.27	9.98
1129	NASDAQ	RCM	Mon, Sep 10, 2018	9.30	9.35	9.06	9.28
1128	NASDAQ	RCM	Fri, Sep 7, 2018	9.51	9.67	9.14	9.21
1127	NASDAQ	RCM	Thu, Sep 6, 2018	9.53	9.75	9.47	9.60
1126	NASDAQ	RCM	Wed, Sep 5, 2018	10.48	10.55	9.44	9.51
1125	NASDAQ	RCM	Tue, Sep 4, 2018	10.38	11.00	10.07	10.63
1124	NASDAQ	RCM	Fri, Aug 31, 2018	9.89	10.06	9.82	9.97
1123	NASDAQ	RCM	Thu, Aug 30, 2018	9.84	10.01	9.81	9.90
1122	NASDAQ	RCM	Wed, Aug 29, 2018	9.58	10.04	9.51	9.85
1121	NASDAQ	RCM	Tue, Aug 28, 2018	9.52	9.86	9.52	9.63
1120	NASDAQ	RCM	Mon, Aug 27, 2018	9.20	9.66	9.19	9.48
1119	NASDAQ	RCM	Fri, Aug 24, 2018	8.70	9.25	8.63	9.19
1118	NASDAQ	RCM	Thu, Aug 23, 2018	8.83	8.92	8.78	8.86
1117	NASDAQ	RCM	Wed, Aug 22, 2018	8.74	8.89	8.64	8.83
1116	NASDAQ	RCM	Tue, Aug 21, 2018	8.41	8.74	8.41	8.74
1115	NASDAQ	RCM	Mon, Aug 20, 2018	8.21	8.44	8.11	8.41
1114	NASDAQ	RCM	Fri, Aug 17, 2018	8.72	8.82	8.30	8.42
1113	NASDAQ	RCM	Thu, Aug 16, 2018	8.59	8.79	8.48	8.75
1112	NASDAQ	RCM	Wed, Aug 15, 2018	8.93	8.94	8.36	8.52
1111	NASDAQ	RCM	Tue, Aug 14, 2018	9.21	9.41	8.82	8.92
1110	NASDAQ	RCM	Mon, Aug 13, 2018	9.29	9.44	9.15	9.23
1109	NASDAQ	RCM	Fri, Aug 10, 2018	9.28	9.53	9.12	9.40
1108	NASDAQ	RCM	Thu, Aug 9, 2018	8.88	9.42	8.20	9.24
1107	NASDAQ	RCM	Wed, Aug 8, 2018	8.75	8.77	8.34	8.46
1106	NASDAQ	RCM	Tue, Aug 7, 2018	8.83	8.92	8.67	8.82
1105	NASDAQ	RCM	Mon, Aug 6, 2018	8.65	8.92	8.51	8.85
1104	NASDAQ	RCM	Fri, Aug 3, 2018	8.90	8.94	8.50	8.64
1103	NASDAQ	RCM	Thu, Aug 2, 2018	8.16	8.95	8.03	8.81
1102	NASDAQ	RCM	Wed, Aug 1, 2018	7.98	8.13	7.85	8.09
1101	NASDAQ	RCM	Tue, Jul 31, 2018	7.88	8.24	7.71	8.02
1100	NASDAQ	RCM	Mon, Jul 30, 2018	8.95	8.99	7.57	7.91
1099	NASDAQ	RCM	Fri, Jul 27, 2018	8.99	9.07	8.90	8.99
1098	NASDAQ	RCM	Thu, Jul 26, 2018	9.02	9.28	8.95	9.00
1097	NASDAQ	RCM	Wed, Jul 25, 2018	8.80	9.10	8.68	9.05
1096	NASDAQ	RCM	Tue, Jul 24, 2018	9.25	9.32	8.69	8.81
1095	NASDAQ	RCM	Mon, Jul 23, 2018	9.00	9.11	8.97	9.10
1094	NASDAQ	RCM	Fri, Jul 20, 2018	8.98	9.15	8.96	9.00
1093	NASDAQ	RCM	Thu, Jul 19, 2018	8.81	9.06	8.76	9.00
1092	NASDAQ	RCM	Wed, Jul 18, 2018	8.73	8.83	8.63	8.81
1091	NASDAQ	RCM	Tue, Jul 17, 2018	8.70	8.90	8.59	8.79
1090	NASDAQ	RCM	Mon, Jul 16, 2018	8.52	8.77	8.50	8.71
1089	NASDAQ	RCM	Fri, Jul 13, 2018	8.45	8.56	8.34	8.52
1088	NASDAQ	RCM	Thu, Jul 12, 2018	8.58	8.58	8.34	8.48
1087	NASDAQ	RCM	Wed, Jul 11, 2018	8.37	8.65	8.17	8.46
1086	NASDAQ	RCM	Tue, Jul 10, 2018	8.91	9.14	8.37	8.40
1085	NASDAQ	RCM	Mon, Jul 9, 2018	8.92	9.31	8.80	8.89
1084	NASDAQ	RCM	Fri, Jul 6, 2018	8.62	8.96	8.57	8.92
1083	NASDAQ	RCM	Thu, Jul 5, 2018	8.54	8.81	8.49	8.66
1082	NASDAQ	RCM	Tue, Jul 3, 2018	8.72	8.72	8.43	8.50
1081	NASDAQ	RCM	Mon, Jul 2, 2018	8.68	8.79	8.57	8.65
1080	NASDAQ	RCM	Fri, Jun 29, 2018	9.16	9.21	8.67	8.68
1079	NASDAQ	RCM	Thu, Jun 28, 2018	9.25	9.34	9.06	9.15
1078	NASDAQ	RCM	Wed, Jun 27, 2018	9.21	9.40	8.99	9.32
1077	NASDAQ	RCM	Tue, Jun 26, 2018	8.50	9.35	8.45	9.23
1076	NASDAQ	RCM	Mon, Jun 25, 2018	8.56	8.79	8.29	8.42
1075	NASDAQ	RCM	Fri, Jun 22, 2018	8.69	8.77	8.42	8.52
1074	NASDAQ	RCM	Thu, Jun 21, 2018	8.85	8.90	8.52	8.61
1073	NASDAQ	RCM	Wed, Jun 20, 2018	8.86	8.89	8.67	8.82
1072	NASDAQ	RCM	Tue, Jun 19, 2018	8.85	8.93	8.76	8.84
1071	NASDAQ	RCM	Mon, Jun 18, 2018	8.84	8.98	8.68	8.98
1070	NASDAQ	RCM	Fri, Jun 15, 2018	8.81	8.94	8.64	8.92
1069	NASDAQ	RCM	Thu, Jun 14, 2018	8.90	8.96	8.72	8.90
1068	NASDAQ	RCM	Wed, Jun 13, 2018	8.66	9.00	8.58	8.92
1067	NASDAQ	RCM	Tue, Jun 12, 2018	8.40	8.85	8.27	8.75
1066	NASDAQ	RCM	Mon, Jun 11, 2018	8.70	8.77	8.19	8.44
1065	NASDAQ	RCM	Fri, Jun 8, 2018	8.81	8.83	8.61	8.69
1064	NASDAQ	RCM	Thu, Jun 7, 2018	9.20	9.27	8.84	8.85
1063	NASDAQ	RCM	Wed, Jun 6, 2018	8.79	9.25	8.75	9.21
1062	NASDAQ	RCM	Tue, Jun 5, 2018	8.24	8.82	8.09	8.81
1061	NASDAQ	RCM	Mon, Jun 4, 2018	7.96	8.24	7.67	8.24
1060	NASDAQ	RCM	Fri, Jun 1, 2018	7.94	8.11	7.84	7.94
1059	NASDAQ	RCM	Thu, May 31, 2018	8.01	8.07	7.76	7.93
1058	NASDAQ	RCM	Wed, May 30, 2018	8.00	8.29	7.95	8.01
1057	NASDAQ	RCM	Tue, May 29, 2018	8.01	8.40	7.87	7.96
1056	NASDAQ	RCM	Fri, May 25, 2018	8.08	8.09	7.78	8.04
1055	NASDAQ	RCM	Thu, May 24, 2018	7.94	8.19	7.81	8.05
1054	NASDAQ	RCM	Wed, May 23, 2018	8.00	8.14	7.71	7.94
1053	NASDAQ	RCM	Tue, May 22, 2018	8.26	8.31	8.01	8.03
1052	NASDAQ	RCM	Mon, May 21, 2018	8.70	8.71	8.15	8.19
1051	NASDAQ	RCM	Fri, May 18, 2018	8.82	8.83	8.61	8.62
1050	NASDAQ	RCM	Thu, May 17, 2018	8.50	8.76	8.39	8.73
1049	NASDAQ	RCM	Wed, May 16, 2018	8.32	8.56	8.26	8.50
1048	NASDAQ	RCM	Tue, May 15, 2018	8.14	8.43	8.14	8.32
1047	NASDAQ	RCM	Mon, May 14, 2018	8.33	8.52	8.14	8.15
1046	NASDAQ	RCM	Fri, May 11, 2018	8.25	8.41	8.23	8.35
1045	NASDAQ	RCM	Thu, May 10, 2018	8.27	8.52	8.25	8.28
1044	NASDAQ	RCM	Wed, May 9, 2018	8.54	8.82	8.10	8.30
1043	NASDAQ	RCM	Tue, May 8, 2018	8.69	8.73	8.32	8.53
1042	NASDAQ	RCM	Mon, May 7, 2018	8.11	8.61	8.11	8.45
1041	NASDAQ	RCM	Fri, May 4, 2018	7.55	8.15	7.40	7.98
1040	NASDAQ	RCM	Thu, May 3, 2018	7.54	7.67	7.40	7.51
1039	NASDAQ	RCM	Wed, May 2, 2018	7.29	7.77	7.12	7.55
1038	NASDAQ	RCM	Tue, May 1, 2018	7.43	7.43	7.25	7.31
1037	NASDAQ	RCM	Mon, Apr 30, 2018	7.59	7.62	7.43	7.43
1036	NASDAQ	RCM	Fri, Apr 27, 2018	7.60	7.74	7.47	7.60
1035	NASDAQ	RCM	Thu, Apr 26, 2018	7.66	7.79	7.56	7.63
1034	NASDAQ	RCM	Wed, Apr 25, 2018	7.60	7.65	7.52	7.64
1033	NASDAQ	RCM	Tue, Apr 24, 2018	7.65	7.83	7.54	7.60
1032	NASDAQ	RCM	Mon, Apr 23, 2018	8.04	8.10	7.51	7.59
1031	NASDAQ	RCM	Fri, Apr 20, 2018	7.50	8.20	7.50	8.04
1030	NASDAQ	RCM	Thu, Apr 19, 2018	7.35	7.64	7.31	7.50
1029	NASDAQ	RCM	Wed, Apr 18, 2018	7.41	7.48	7.31	7.34
1028	NASDAQ	RCM	Tue, Apr 17, 2018	7.28	7.40	7.27	7.32
1027	NASDAQ	RCM	Mon, Apr 16, 2018	7.31	7.35	7.18	7.24
1026	NASDAQ	RCM	Fri, Apr 13, 2018	7.39	7.42	7.27	7.28
1025	NASDAQ	RCM	Thu, Apr 12, 2018	7.28	7.46	7.22	7.34
1024	NASDAQ	RCM	Wed, Apr 11, 2018	7.14	7.32	7.13	7.21
1023	NASDAQ	RCM	Tue, Apr 10, 2018	7.20	7.30	7.11	7.12
1022	NASDAQ	RCM	Mon, Apr 9, 2018	7.45	7.65	7.17	7.19
1021	NASDAQ	RCM	Fri, Apr 6, 2018	7.16	7.28	7.10	7.10
1020	NASDAQ	RCM	Thu, Apr 5, 2018	7.18	7.28	7.13	7.17
1019	NASDAQ	RCM	Wed, Apr 4, 2018	7.05	7.21	7.05	7.15
1018	NASDAQ	RCM	Tue, Apr 3, 2018	7.10	7.40	6.99	7.15
1017	NASDAQ	RCM	Mon, Apr 2, 2018	7.08	7.27	6.95	7.07
1016	NASDAQ	RCM	Thu, Mar 29, 2018	7.24	7.33	7.10	7.14
1015	NASDAQ	RCM	Wed, Mar 28, 2018	7.32	7.39	7.08	7.20
1014	NASDAQ	RCM	Tue, Mar 27, 2018	7.53	7.63	7.26	7.33
1013	NASDAQ	RCM	Mon, Mar 26, 2018	7.47	7.77	7.14	7.55
1012	NASDAQ	RCM	Fri, Mar 23, 2018	7.54	7.63	7.35	7.40
1011	NASDAQ	RCM	Thu, Mar 22, 2018	7.70	7.77	7.46	7.49
1010	NASDAQ	RCM	Wed, Mar 21, 2018	7.74	7.81	7.61	7.72
1009	NASDAQ	RCM	Tue, Mar 20, 2018	7.75	7.80	7.62	7.74
1008	NASDAQ	RCM	Mon, Mar 19, 2018	7.73	7.99	7.50	7.75
1007	NASDAQ	RCM	Fri, Mar 16, 2018	7.74	7.81	7.71	7.77
1006	NASDAQ	RCM	Thu, Mar 15, 2018	7.72	7.82	7.71	7.74
1005	NASDAQ	RCM	Wed, Mar 14, 2018	7.60	7.84	7.49	7.66
1004	NASDAQ	RCM	Tue, Mar 13, 2018	7.16	7.68	7.11	7.48
1003	NASDAQ	RCM	Mon, Mar 12, 2018	6.76	7.17	6.70	7.16
1002	NASDAQ	RCM	Fri, Mar 9, 2018	6.30	6.69	6.13	6.55
1001	NASDAQ	RCM	Thu, Mar 8, 2018	6.58	6.58	6.31	6.41
1000	NASDAQ	RCM	Wed, Mar 7, 2018	6.35	6.63	6.24	6.55
999	NASDAQ	RCM	Tue, Mar 6, 2018	6.27	6.36	6.18	6.36
998	NASDAQ	RCM	Mon, Mar 5, 2018	6.29	6.30	6.14	6.25
997	NASDAQ	RCM	Fri, Mar 2, 2018	6.15	6.42	6.10	6.31
996	NASDAQ	RCM	Thu, Mar 1, 2018	6.54	6.56	6.11	6.20
995	NASDAQ	RCM	Wed, Feb 28, 2018	6.51	6.75	6.48	6.56
994	NASDAQ	RCM	Tue, Feb 27, 2018	6.17	6.61	6.02	6.50
993	NASDAQ	RCM	Mon, Feb 26, 2018	5.58	6.24	5.58	6.17
992	NASDAQ	RCM	Fri, Feb 23, 2018	5.18	5.26	5.05	5.17
991	NASDAQ	RCM	Thu, Feb 22, 2018	5.25	5.34	5.16	5.17
990	NASDAQ	RCM	Wed, Feb 21, 2018	5.11	5.29	5.05	5.26
989	NASDAQ	RCM	Tue, Feb 20, 2018	5.27	5.27	5.02	5.08
988	NASDAQ	RCM	Fri, Feb 16, 2018	4.81	5.34	4.80	5.28
987	NASDAQ	RCM	Thu, Feb 15, 2018	4.65	4.85	4.63	4.82
986	NASDAQ	RCM	Wed, Feb 14, 2018	4.60	4.73	4.58	4.68
985	NASDAQ	RCM	Tue, Feb 13, 2018	4.62	4.67	4.58	4.66
984	NASDAQ	RCM	Mon, Feb 12, 2018	4.85	4.85	4.66	4.68
983	NASDAQ	RCM	Fri, Feb 9, 2018	4.76	4.91	4.68	4.85
982	NASDAQ	RCM	Thu, Feb 8, 2018	4.85	4.87	4.69	4.71
981	NASDAQ	RCM	Wed, Feb 7, 2018	4.83	4.90	4.58	4.83
980	NASDAQ	RCM	Tue, Feb 6, 2018	4.63	4.96	4.37	4.83
979	NASDAQ	RCM	Mon, Feb 5, 2018	4.85	4.97	4.75	4.75
978	NASDAQ	RCM	Fri, Feb 2, 2018	5.01	5.07	4.87	4.91
977	NASDAQ	RCM	Thu, Feb 1, 2018	5.10	5.15	4.94	5.05
976	NASDAQ	RCM	Wed, Jan 31, 2018	5.29	5.34	5.13	5.15
975	NASDAQ	RCM	Tue, Jan 30, 2018	5.30	5.36	5.24	5.25
974	NASDAQ	RCM	Mon, Jan 29, 2018	5.25	5.43	5.21	5.36
973	NASDAQ	RCM	Fri, Jan 26, 2018	5.02	5.26	5.01	5.19
972	NASDAQ	RCM	Thu, Jan 25, 2018	4.84	5.09	4.69	4.99
971	NASDAQ	RCM	Wed, Jan 24, 2018	4.47	4.92	4.47	4.83
970	NASDAQ	RCM	Tue, Jan 23, 2018	4.31	4.40	4.26	4.37
969	NASDAQ	RCM	Mon, Jan 22, 2018	4.29	4.38	4.27	4.33
968	NASDAQ	RCM	Fri, Jan 19, 2018	4.25	4.36	4.20	4.28
967	NASDAQ	RCM	Thu, Jan 18, 2018	4.39	4.39	4.25	4.27
966	NASDAQ	RCM	Wed, Jan 17, 2018	4.40	4.40	4.31	4.39
965	NASDAQ	RCM	Tue, Jan 16, 2018	4.42	4.54	4.33	4.37
964	NASDAQ	RCM	Fri, Jan 12, 2018	4.42	4.50	4.39	4.45
963	NASDAQ	RCM	Thu, Jan 11, 2018	4.30	4.46	4.21	4.40
962	NASDAQ	RCM	Wed, Jan 10, 2018	4.23	4.26	4.20	4.26
961	NASDAQ	RCM	Tue, Jan 9, 2018	4.21	4.27	4.21	4.25
960	NASDAQ	RCM	Mon, Jan 8, 2018	4.11	4.27	4.05	4.22
959	NASDAQ	RCM	Fri, Jan 5, 2018	4.14	4.21	4.06	4.19
958	NASDAQ	RCM	Thu, Jan 4, 2018	4.22	4.24	3.97	4.15
957	NASDAQ	RCM	Wed, Jan 3, 2018	4.40	4.40	4.15	4.23
956	NASDAQ	RCM	Tue, Jan 2, 2018	4.42	4.50	4.38	4.43
955	NASDAQ	RCM	Fri, Dec 29, 2017	4.36	4.44	4.31	4.41
954	NASDAQ	RCM	Thu, Dec 28, 2017	4.43	4.45	4.33	4.36
953	NASDAQ	RCM	Wed, Dec 27, 2017	4.51	4.64	4.42	4.44
952	NASDAQ	RCM	Tue, Dec 26, 2017	4.48	4.59	4.42	4.51
951	NASDAQ	RCM	Fri, Dec 22, 2017	4.43	4.52	4.40	4.50
950	NASDAQ	RCM	Thu, Dec 21, 2017	4.34	4.50	4.29	4.45
949	NASDAQ	RCM	Wed, Dec 20, 2017	4.38	4.42	4.29	4.32
948	NASDAQ	RCM	Tue, Dec 19, 2017	4.40	4.46	4.33	4.37
947	NASDAQ	RCM	Mon, Dec 18, 2017	4.49	4.58	4.38	4.40
946	NASDAQ	RCM	Fri, Dec 15, 2017	4.25	4.45	4.09	4.42
945	NASDAQ	RCM	Thu, Dec 14, 2017	4.30	4.30	4.23	4.27
944	NASDAQ	RCM	Wed, Dec 13, 2017	4.18	4.30	4.18	4.29
943	NASDAQ	RCM	Tue, Dec 12, 2017	4.25	4.30	4.15	4.16
942	NASDAQ	RCM	Mon, Dec 11, 2017	3.91	4.24	3.90	4.21
941	NASDAQ	RCM	Fri, Dec 8, 2017	4.07	4.13	3.91	3.96
940	NASDAQ	RCM	Thu, Dec 7, 2017	3.98	4.12	3.96	4.04
939	NASDAQ	RCM	Wed, Dec 6, 2017	3.96	4.00	3.93	3.96
938	NASDAQ	RCM	Tue, Dec 5, 2017	4.00	4.00	3.90	3.94
937	NASDAQ	RCM	Mon, Dec 4, 2017	4.05	4.12	3.95	3.97
936	NASDAQ	RCM	Fri, Dec 1, 2017	3.89	4.09	3.88	4.00
935	NASDAQ	RCM	Thu, Nov 30, 2017	4.04	4.09	3.83	3.88
934	NASDAQ	RCM	Wed, Nov 29, 2017	3.86	4.18	3.71	4.02
933	NASDAQ	RCM	Tue, Nov 28, 2017	3.96	3.97	3.84	3.95
932	NASDAQ	RCM	Mon, Nov 27, 2017	3.92	4.00	3.81	3.93
931	NASDAQ	RCM	Fri, Nov 24, 2017	3.91	3.93	3.85	3.90
930	NASDAQ	RCM	Wed, Nov 22, 2017	3.86	3.94	3.86	3.87
929	NASDAQ	RCM	Tue, Nov 21, 2017	3.76	3.89	3.75	3.83
928	NASDAQ	RCM	Mon, Nov 20, 2017	3.84	3.84	3.64	3.75
927	NASDAQ	RCM	Fri, Nov 17, 2017	3.76	3.90	3.74	3.87
926	NASDAQ	RCM	Thu, Nov 16, 2017	3.77	3.87	3.77	3.79
925	NASDAQ	RCM	Wed, Nov 15, 2017	3.67	3.79	3.63	3.76
924	NASDAQ	RCM	Tue, Nov 14, 2017	3.67	3.75	3.62	3.71
923	NASDAQ	RCM	Mon, Nov 13, 2017	3.65	3.71	3.58	3.70
922	NASDAQ	RCM	Fri, Nov 10, 2017	3.65	3.70	3.56	3.65
921	NASDAQ	RCM	Thu, Nov 9, 2017	3.62	3.69	3.56	3.65
920	NASDAQ	RCM	Wed, Nov 8, 2017	3.73	3.77	3.64	3.65
919	NASDAQ	RCM	Tue, Nov 7, 2017	3.83	3.83	3.70	3.75
918	NASDAQ	RCM	Mon, Nov 6, 2017	3.89	3.89	3.78	3.80
917	NASDAQ	RCM	Fri, Nov 3, 2017	3.92	3.93	3.84	3.87
916	NASDAQ	RCM	Thu, Nov 2, 2017	3.89	3.97	3.84	3.92
915	NASDAQ	RCM	Wed, Nov 1, 2017	3.90	3.97	3.75	3.92
914	NASDAQ	RCM	Tue, Oct 31, 2017	3.78	3.88	3.74	3.80
913	NASDAQ	RCM	Mon, Oct 30, 2017	3.89	3.90	3.73	3.77
912	NASDAQ	RCM	Fri, Oct 27, 2017	3.79	4.00	3.65	3.89
911	NASDAQ	RCM	Thu, Oct 26, 2017	3.75	3.85	3.70	3.77
910	NASDAQ	RCM	Wed, Oct 25, 2017	3.76	3.78	3.72	3.74
909	NASDAQ	RCM	Tue, Oct 24, 2017	3.71	3.78	3.61	3.76
908	NASDAQ	RCM	Mon, Oct 23, 2017	3.70	3.70	3.63	3.67
907	NASDAQ	RCM	Fri, Oct 20, 2017	3.65	3.69	3.63	3.68
906	NASDAQ	RCM	Thu, Oct 19, 2017	3.63	3.65	3.59	3.61
905	NASDAQ	RCM	Wed, Oct 18, 2017	3.62	3.69	3.61	3.63
904	NASDAQ	RCM	Tue, Oct 17, 2017	3.56	3.71	3.55	3.63
903	NASDAQ	RCM	Mon, Oct 16, 2017	3.57	3.60	3.49	3.59
902	NASDAQ	RCM	Fri, Oct 13, 2017	3.55	3.59	3.42	3.53
901	NASDAQ	RCM	Thu, Oct 12, 2017	3.60	3.60	3.49	3.49
900	NASDAQ	RCM	Wed, Oct 11, 2017	3.67	3.67	3.55	3.59
899	NASDAQ	RCM	Tue, Oct 10, 2017	3.83	3.83	3.51	3.66
898	NASDAQ	RCM	Mon, Oct 9, 2017	3.78	3.95	3.72	3.79
897	NASDAQ	RCM	Fri, Oct 6, 2017	3.76	3.78	3.70	3.72
896	NASDAQ	RCM	Thu, Oct 5, 2017	3.74	3.78	3.67	3.75
895	NASDAQ	RCM	Wed, Oct 4, 2017	3.79	3.82	3.71	3.73
894	NASDAQ	RCM	Tue, Oct 3, 2017	3.79	3.79	3.70	3.76
893	NASDAQ	RCM	Mon, Oct 2, 2017	3.66	3.79	3.61	3.76
892	NASDAQ	RCM	Fri, Sep 29, 2017	3.70	3.72	3.58	3.71
891	NASDAQ	RCM	Thu, Sep 28, 2017	3.75	3.79	3.69	3.71
890	NASDAQ	RCM	Wed, Sep 27, 2017	3.56	3.70	3.49	3.66
889	NASDAQ	RCM	Tue, Sep 26, 2017	3.48	3.52	3.41	3.51
888	NASDAQ	RCM	Mon, Sep 25, 2017	3.59	3.59	3.43	3.45
887	NASDAQ	RCM	Fri, Sep 22, 2017	3.62	3.64	3.57	3.59
886	NASDAQ	RCM	Thu, Sep 21, 2017	3.40	3.71	3.39	3.62
885	NASDAQ	RCM	Wed, Sep 20, 2017	3.30	3.39	3.27	3.38
884	NASDAQ	RCM	Tue, Sep 19, 2017	3.30	3.33	3.22	3.32
883	NASDAQ	RCM	Mon, Sep 18, 2017	3.24	3.29	3.23	3.28
882	NASDAQ	RCM	Fri, Sep 15, 2017	3.15	3.29	3.13	3.29
881	NASDAQ	RCM	Thu, Sep 14, 2017	3.15	3.19	3.09	3.15
880	NASDAQ	RCM	Wed, Sep 13, 2017	3.13	3.21	3.11	3.11
879	NASDAQ	RCM	Tue, Sep 12, 2017	3.27	3.27	3.16	3.17
878	NASDAQ	RCM	Mon, Sep 11, 2017	3.30	3.30	3.25	3.28
877	NASDAQ	RCM	Fri, Sep 8, 2017	3.25	3.29	3.23	3.26
876	NASDAQ	RCM	Thu, Sep 7, 2017	3.25	3.30	3.22	3.27
875	NASDAQ	RCM	Wed, Sep 6, 2017	3.26	3.29	3.16	3.23
874	NASDAQ	RCM	Tue, Sep 5, 2017	3.29	3.31	3.23	3.26
873	NASDAQ	RCM	Fri, Sep 1, 2017	3.28	3.31	3.25	3.27
872	NASDAQ	RCM	Thu, Aug 31, 2017	3.24	3.33	3.20	3.30
871	NASDAQ	RCM	Wed, Aug 30, 2017	3.27	3.29	3.23	3.25
870	NASDAQ	RCM	Tue, Aug 29, 2017	3.21	3.29	3.17	3.24
869	NASDAQ	RCM	Mon, Aug 28, 2017	3.20	3.23	3.17	3.21
868	NASDAQ	RCM	Fri, Aug 25, 2017	3.22	3.23	3.15	3.20
867	NASDAQ	RCM	Thu, Aug 24, 2017	3.19	3.24	3.15	3.23
866	NASDAQ	RCM	Wed, Aug 23, 2017	3.13	3.22	3.09	3.18
865	NASDAQ	RCM	Tue, Aug 22, 2017	3.17	3.20	3.14	3.18
864	NASDAQ	RCM	Mon, Aug 21, 2017	3.18	3.18	3.10	3.16
863	NASDAQ	RCM	Fri, Aug 18, 2017	3.09	3.20	3.05	3.17
862	NASDAQ	RCM	Thu, Aug 17, 2017	3.20	3.22	3.13	3.16
861	NASDAQ	RCM	Wed, Aug 16, 2017	3.32	3.34	3.21	3.22
860	NASDAQ	RCM	Tue, Aug 15, 2017	3.25	3.35	3.25	3.33
859	NASDAQ	RCM	Mon, Aug 14, 2017	3.12	3.35	3.12	3.27
858	NASDAQ	RCM	Fri, Aug 11, 2017	3.13	3.15	3.06	3.08
857	NASDAQ	RCM	Thu, Aug 10, 2017	3.20	3.23	3.13	3.13
856	NASDAQ	RCM	Wed, Aug 9, 2017	3.24	3.26	3.17	3.21
855	NASDAQ	RCM	Tue, Aug 8, 2017	3.24	3.31	3.20	3.26
854	NASDAQ	RCM	Mon, Aug 7, 2017	3.16	3.25	3.12	3.20
853	NASDAQ	RCM	Fri, Aug 4, 2017	3.35	3.38	3.20	3.20
852	NASDAQ	RCM	Thu, Aug 3, 2017	3.34	3.65	3.31	3.36
851	NASDAQ	RCM	Wed, Aug 2, 2017	3.31	3.35	3.21	3.29
850	NASDAQ	RCM	Tue, Aug 1, 2017	3.41	3.43	3.29	3.33
849	NASDAQ	RCM	Mon, Jul 31, 2017	3.30	3.45	3.27	3.39
848	NASDAQ	RCM	Fri, Jul 28, 2017	3.39	3.46	3.29	3.30
847	NASDAQ	RCM	Thu, Jul 27, 2017	3.41	3.45	3.30	3.40
846	NASDAQ	RCM	Wed, Jul 26, 2017	3.54	3.58	3.38	3.44
845	NASDAQ	RCM	Tue, Jul 25, 2017	3.48	3.58	3.46	3.53
844	NASDAQ	RCM	Mon, Jul 24, 2017	3.44	3.51	3.35	3.47
843	NASDAQ	RCM	Fri, Jul 21, 2017	3.57	3.60	3.43	3.46
842	NASDAQ	RCM	Thu, Jul 20, 2017	3.47	3.56	3.41	3.50
841	NASDAQ	RCM	Wed, Jul 19, 2017	3.57	3.65	3.45	3.49
840	NASDAQ	RCM	Tue, Jul 18, 2017	3.64	3.70	3.52	3.56
839	NASDAQ	RCM	Mon, Jul 17, 2017	3.65	3.79	3.58	3.59
838	NASDAQ	RCM	Fri, Jul 14, 2017	3.66	3.77	3.61	3.71
837	NASDAQ	RCM	Thu, Jul 13, 2017	3.72	3.72	3.61	3.68
836	NASDAQ	RCM	Wed, Jul 12, 2017	3.71	3.77	3.67	3.74
835	NASDAQ	RCM	Tue, Jul 11, 2017	3.70	3.80	3.62	3.70
834	NASDAQ	RCM	Mon, Jul 10, 2017	3.66	3.78	3.60	3.70
833	NASDAQ	RCM	Fri, Jul 7, 2017	3.66	3.74	3.57	3.68
832	NASDAQ	RCM	Thu, Jul 6, 2017	3.83	3.85	3.67	3.69
831	NASDAQ	RCM	Wed, Jul 5, 2017	3.55	3.86	3.53	3.85
830	NASDAQ	RCM	Mon, Jul 3, 2017	3.72	3.74	3.51	3.55
829	NASDAQ	RCM	Fri, Jun 30, 2017	3.76	3.78	3.66	3.75
828	NASDAQ	RCM	Thu, Jun 29, 2017	3.85	3.85	3.67	3.74
827	NASDAQ	RCM	Wed, Jun 28, 2017	3.73	3.87	3.68	3.87
826	NASDAQ	RCM	Tue, Jun 27, 2017	3.85	3.89	3.70	3.75
825	NASDAQ	RCM	Mon, Jun 26, 2017	3.75	3.99	3.65	3.88
824	NASDAQ	RCM	Fri, Jun 23, 2017	3.80	3.86	3.50	3.75
823	NASDAQ	RCM	Thu, Jun 22, 2017	3.84	3.90	3.70	3.79
822	NASDAQ	RCM	Wed, Jun 21, 2017	4.05	4.07	3.77	3.84
821	NASDAQ	RCM	Tue, Jun 20, 2017	4.03	4.18	3.93	4.07
820	NASDAQ	RCM	Mon, Jun 19, 2017	3.98	4.15	3.80	4.04
819	NASDAQ	RCM	Fri, Jun 16, 2017	4.25	4.30	3.99	3.99
818	NASDAQ	RCM	Thu, Jun 15, 2017	4.11	4.37	4.11	4.24
817	NASDAQ	RCM	Wed, Jun 14, 2017	3.95	4.14	3.95	4.07
816	NASDAQ	RCM	Tue, Jun 13, 2017	3.81	4.00	3.81	3.95
815	NASDAQ	RCM	Mon, Jun 12, 2017	3.77	4.04	3.72	3.85
814	NASDAQ	RCM	Fri, Jun 9, 2017	3.65	3.80	3.65	3.73
813	NASDAQ	RCM	Thu, Jun 8, 2017	3.67	3.72	3.59	3.68
812	NASDAQ	RCM	Wed, Jun 7, 2017	3.65	3.69	3.56	3.69
811	NASDAQ	RCM	Tue, Jun 6, 2017	3.71	3.80	3.59	3.62
810	NASDAQ	RCM	Mon, Jun 5, 2017	3.70	3.80	3.69	3.72
809	NASDAQ	RCM	Fri, Jun 2, 2017	3.75	3.78	3.66	3.75
808	NASDAQ	RCM	Thu, Jun 1, 2017	3.59	3.77	3.55	3.75
807	NASDAQ	RCM	Wed, May 31, 2017	3.43	3.60	3.37	3.57
806	NASDAQ	RCM	Tue, May 30, 2017	3.44	3.47	3.40	3.45
805	NASDAQ	RCM	Fri, May 26, 2017	3.48	3.52	3.42	3.47
804	NASDAQ	RCM	Thu, May 25, 2017	3.35	3.52	3.35	3.51
803	NASDAQ	RCM	Wed, May 24, 2017	3.39	3.42	3.34	3.38
802	NASDAQ	RCM	Tue, May 23, 2017	3.42	3.45	3.36	3.41
801	NASDAQ	RCM	Mon, May 22, 2017	3.46	3.53	3.41	3.41
800	NASDAQ	RCM	Fri, May 19, 2017	3.40	3.59	3.39	3.51
799	NASDAQ	RCM	Thu, May 18, 2017	3.55	3.55	3.34	3.40
798	NASDAQ	RCM	Wed, May 17, 2017	3.63	3.69	3.46	3.55
797	NASDAQ	RCM	Tue, May 16, 2017	3.64	3.72	3.61	3.64
796	NASDAQ	RCM	Mon, May 15, 2017	3.76	3.80	3.64	3.67
795	NASDAQ	RCM	Fri, May 12, 2017	3.86	3.90	3.68	3.74
794	NASDAQ	RCM	Thu, May 11, 2017	3.83	3.95	3.77	3.83
793	NASDAQ	RCM	Wed, May 10, 2017	4.00	4.00	3.74	3.82
792	NASDAQ	RCM	Tue, May 9, 2017	3.75	3.78	3.31	3.62
791	NASDAQ	RCM	Mon, May 8, 2017	3.75	3.76	3.69	3.74
790	NASDAQ	RCM	Fri, May 5, 2017	3.92	3.92	3.66	3.75
789	NASDAQ	RCM	Thu, May 4, 2017	3.88	3.95	3.75	3.89
788	NASDAQ	RCM	Wed, May 3, 2017	3.98	4.00	3.85	3.88
787	NASDAQ	RCM	Tue, May 2, 2017	3.98	3.99	3.86	3.96
786	NASDAQ	RCM	Mon, May 1, 2017	3.96	3.98	3.93	3.96
785	NASDAQ	RCM	Fri, Apr 28, 2017	3.78	3.94	3.77	3.89
784	NASDAQ	RCM	Thu, Apr 27, 2017	3.95	3.95	3.79	3.88
783	NASDAQ	RCM	Wed, Apr 26, 2017	4.00	4.00	3.75	3.91
782	NASDAQ	RCM	Tue, Apr 25, 2017	3.85	3.99	3.75	3.98
781	NASDAQ	RCM	Mon, Apr 24, 2017	3.73	3.76	3.61	3.75
780	NASDAQ	RCM	Fri, Apr 21, 2017	3.60	3.66	3.50	3.58
779	NASDAQ	RCM	Thu, Apr 20, 2017	3.50	3.60	3.49	3.59
778	NASDAQ	RCM	Wed, Apr 19, 2017	3.45	3.52	3.44	3.48
777	NASDAQ	RCM	Tue, Apr 18, 2017	3.50	3.52	3.43	3.45
776	NASDAQ	RCM	Mon, Apr 17, 2017	3.50	3.50	3.42	3.45
775	NASDAQ	RCM	Thu, Apr 13, 2017	3.50	3.50	3.43	3.50
774	NASDAQ	RCM	Wed, Apr 12, 2017	3.43	3.50	3.40	3.46
773	NASDAQ	RCM	Tue, Apr 11, 2017	3.40	3.50	3.35	3.43
772	NASDAQ	RCM	Mon, Apr 10, 2017	3.30	3.40	3.25	3.37
771	NASDAQ	RCM	Fri, Apr 7, 2017	3.21	3.27	3.20	3.27
770	NASDAQ	RCM	Thu, Apr 6, 2017	3.10	3.42	3.10	3.21
769	NASDAQ	RCM	Wed, Apr 5, 2017	3.15	3.24	3.08	3.16
768	NASDAQ	RCM	Tue, Apr 4, 2017	3.10	3.10	3.03	3.10
767	NASDAQ	RCM	Mon, Apr 3, 2017	3.10	3.10	3.02	3.08
766	NASDAQ	RCM	Fri, Mar 31, 2017	3.04	3.13	2.99	3.09
765	NASDAQ	RCM	Thu, Mar 30, 2017	2.90	3.05	2.86	2.98
764	NASDAQ	RCM	Wed, Mar 29, 2017	2.89	2.90	2.86	2.89
763	NASDAQ	RCM	Tue, Mar 28, 2017	2.86	2.89	2.79	2.85
762	NASDAQ	RCM	Mon, Mar 27, 2017	2.83	2.90	2.75	2.90
761	NASDAQ	RCM	Fri, Mar 24, 2017	2.90	2.90	2.75	2.83
760	NASDAQ	RCM	Thu, Mar 23, 2017	2.70	2.90	2.64	2.89
759	NASDAQ	RCM	Wed, Mar 22, 2017	2.80	2.93	2.67	2.72
758	NASDAQ	RCM	Tue, Mar 21, 2017	2.91	2.91	2.73	2.75
757	NASDAQ	RCM	Mon, Mar 20, 2017	2.90	2.93	2.80	2.90
756	NASDAQ	RCM	Fri, Mar 17, 2017	2.75	2.90	2.70	2.90
755	NASDAQ	RCM	Thu, Mar 16, 2017	2.75	2.75	2.67	2.75
754	NASDAQ	RCM	Wed, Mar 15, 2017	2.60	2.99	2.58	2.70
753	NASDAQ	RCM	Tue, Mar 14, 2017	2.48	2.60	2.46	2.57
752	NASDAQ	RCM	Mon, Mar 13, 2017	2.47	2.49	2.40	2.44
751	NASDAQ	RCM	Fri, Mar 10, 2017	2.60	2.61	2.50	2.53
750	NASDAQ	RCM	Thu, Mar 9, 2017	2.44	2.60	2.38	2.60
749	NASDAQ	RCM	Wed, Mar 8, 2017	2.39	2.50	2.39	2.47
748	NASDAQ	RCM	Tue, Mar 7, 2017	2.40	2.41	2.37	2.41
747	NASDAQ	RCM	Mon, Mar 6, 2017	2.43	2.45	2.39	2.40
746	NASDAQ	RCM	Fri, Mar 3, 2017	2.36	2.47	2.32	2.43
745	NASDAQ	RCM	Thu, Mar 2, 2017	2.25	2.37	2.20	2.35
744	NASDAQ	RCM	Wed, Mar 1, 2017	2.14	2.20	2.12	2.18
743	NASDAQ	RCM	Tue, Feb 28, 2017	2.16	2.16	2.10	2.14
742	NASDAQ	RCM	Mon, Feb 27, 2017	2.13	2.18	2.02	2.16
741	NASDAQ	RCM	Fri, Feb 24, 2017	2.23	2.24	2.15	2.15
740	NASDAQ	RCM	Thu, Feb 23, 2017	2.26	2.30	2.13	2.23
739	NASDAQ	RCM	Wed, Feb 22, 2017	2.40	2.40	2.26	2.26
738	NASDAQ	RCM	Tue, Feb 21, 2017	2.36	2.43	2.33	2.36
737	NASDAQ	RCM	Fri, Feb 17, 2017	2.36	2.37	2.33	2.33
736	NASDAQ	RCM	Thu, Feb 16, 2017	2.38	2.39	2.35	2.35
735	NASDAQ	RCM	Wed, Feb 15, 2017	2.35	2.43	2.35	2.38
734	NASDAQ	RCM	Tue, Feb 14, 2017	2.40	2.40	2.35	2.35
733	NASDAQ	RCM	Mon, Feb 13, 2017	2.40	2.40	2.39	2.40
732	NASDAQ	RCM	Fri, Feb 10, 2017	2.38	2.40	2.38	2.40
731	NASDAQ	RCM	Thu, Feb 9, 2017	2.40	2.42	2.38	2.39
730	NASDAQ	RCM	Wed, Feb 8, 2017	2.41	2.45	2.36	2.36
729	NASDAQ	RCM	Tue, Feb 7, 2017	2.42	2.45	2.40	2.41
728	NASDAQ	RCM	Mon, Feb 6, 2017	2.43	2.45	2.32	2.42
727	NASDAQ	RCM	Fri, Feb 3, 2017	2.37	2.40	2.30	2.30
726	NASDAQ	RCM	Thu, Feb 2, 2017	2.47	2.47	2.36	2.37
725	NASDAQ	RCM	Wed, Feb 1, 2017	2.44	2.45	2.41	2.45
724	NASDAQ	RCM	Tue, Jan 31, 2017	2.45	2.47	2.40	2.44
723	NASDAQ	RCM	Mon, Jan 30, 2017	2.50	2.60	2.38	2.40
722	NASDAQ	RCM	Fri, Jan 27, 2017	2.36	2.49	2.35	2.36
721	NASDAQ	RCM	Thu, Jan 26, 2017	2.35	2.38	2.30	2.30
720	NASDAQ	RCM	Wed, Jan 25, 2017	2.30	2.30	2.28	2.29
719	NASDAQ	RCM	Tue, Jan 24, 2017	2.30	2.30	2.27	2.28
718	NASDAQ	RCM	Mon, Jan 23, 2017	2.30	2.30	2.25	2.29
717	NASDAQ	RCM	Fri, Jan 20, 2017	2.26	2.27	2.25	2.26
716	NASDAQ	RCM	Thu, Jan 19, 2017	2.25	2.26	2.24	2.25
715	NASDAQ	RCM	Wed, Jan 18, 2017	2.25	2.26	2.24	2.25
714	NASDAQ	RCM	Tue, Jan 17, 2017	2.29	2.29	2.22	2.25
713	NASDAQ	RCM	Fri, Jan 13, 2017	2.26	2.26	2.24	2.25
712	NASDAQ	RCM	Thu, Jan 12, 2017	2.27	2.27	2.25	2.26
711	NASDAQ	RCM	Wed, Jan 11, 2017	2.32	2.32	2.21	2.26
710	NASDAQ	RCM	Tue, Jan 10, 2017	2.30	2.34	2.28	2.30
709	NASDAQ	RCM	Mon, Jan 9, 2017	2.30	2.30	2.25	2.30
708	NASDAQ	RCM	Fri, Jan 6, 2017	2.29	2.30	2.29	2.29
707	NASDAQ	RCM	Thu, Jan 5, 2017	2.32	2.35	2.29	2.30
706	NASDAQ	RCM	Wed, Jan 4, 2017	2.31	2.31	2.29	2.31
705	NASDAQ	RCM	Tue, Jan 3, 2017	2.25	2.33	2.25	2.29
704	NASDAQ	RCM	Fri, Dec 30, 2016	2.20	2.25	2.18	2.25
703	NASDAQ	RCM	Thu, Dec 29, 2016	2.20	2.23	2.20	2.20
702	NASDAQ	RCM	Wed, Dec 28, 2016	2.19	2.22	2.19	2.20
701	NASDAQ	RCM	Tue, Dec 27, 2016	2.20	2.25	2.18	2.20
700	NASDAQ	RCM	Fri, Dec 23, 2016	2.19	2.21	2.18	2.19
699	NASDAQ	RCM	Thu, Dec 22, 2016	2.18	2.20	2.17	2.19
698	NASDAQ	RCM	Wed, Dec 21, 2016	2.24	2.24	2.16	2.19
697	NASDAQ	RCM	Tue, Dec 20, 2016	2.16	2.17	2.15	2.16
696	NASDAQ	RCM	Mon, Dec 19, 2016	2.22	2.25	2.15	2.15
695	NASDAQ	RCM	Fri, Dec 16, 2016	2.26	2.27	2.23	2.23
694	NASDAQ	RCM	Thu, Dec 15, 2016	2.31	2.31	2.25	2.26
693	NASDAQ	RCM	Wed, Dec 14, 2016	2.33	2.34	2.31	2.31
692	NASDAQ	RCM	Tue, Dec 13, 2016	2.35	2.37	2.31	2.33
691	NASDAQ	RCM	Mon, Dec 12, 2016	2.35	2.40	2.33	2.35
690	NASDAQ	RCM	Fri, Dec 9, 2016	2.37	2.39	2.32	2.35
689	NASDAQ	RCM	Thu, Dec 8, 2016	2.33	2.36	2.33	2.35
688	NASDAQ	RCM	Wed, Dec 7, 2016	2.39	2.40	2.33	2.33
687	NASDAQ	RCM	Tue, Dec 6, 2016	2.35	2.39	2.34	2.35
686	NASDAQ	RCM	Mon, Dec 5, 2016	2.26	2.33	2.25	2.33
685	NASDAQ	RCM	Fri, Dec 2, 2016	2.32	2.40	2.26	2.26
684	NASDAQ	RCM	Thu, Dec 1, 2016	2.30	2.40	2.30	2.31
683	NASDAQ	RCM	Wed, Nov 30, 2016	2.31	2.31	2.29	2.30
682	NASDAQ	RCM	Tue, Nov 29, 2016	2.28	2.31	2.28	2.31
681	NASDAQ	RCM	Mon, Nov 28, 2016	2.25	2.35	2.25	2.30
680	NASDAQ	RCM	Fri, Nov 25, 2016	2.24	2.25	2.23	2.25
679	NASDAQ	RCM	Wed, Nov 23, 2016	2.25	2.26	2.23	2.23
678	NASDAQ	RCM	Tue, Nov 22, 2016	2.25	2.25	2.24	2.25
677	NASDAQ	RCM	Mon, Nov 21, 2016	2.29	2.29	2.23	2.24
676	NASDAQ	RCM	Fri, Nov 18, 2016	2.31	2.34	2.29	2.33
675	NASDAQ	RCM	Thu, Nov 17, 2016	2.29	2.32	2.23	2.32
674	NASDAQ	RCM	Wed, Nov 16, 2016	2.39	2.40	2.23	2.27
673	NASDAQ	RCM	Tue, Nov 15, 2016	2.40	2.40	2.38	2.39
672	NASDAQ	RCM	Mon, Nov 14, 2016	2.39	2.39	2.38	2.38
671	NASDAQ	RCM	Fri, Nov 11, 2016	2.38	2.39	2.38	2.39
670	NASDAQ	RCM	Thu, Nov 10, 2016	2.35	2.40	2.35	2.40
669	NASDAQ	RCM	Wed, Nov 9, 2016	2.40	2.40	2.33	2.37
668	NASDAQ	RCM	Tue, Nov 8, 2016	2.40	2.40	2.32	2.39
667	NASDAQ	RCM	Mon, Nov 7, 2016	2.40	2.40	2.32	2.40
666	NASDAQ	RCM	Fri, Nov 4, 2016	2.35	2.37	2.31	2.37
665	NASDAQ	RCM	Thu, Nov 3, 2016	2.40	2.40	2.30	2.39
664	NASDAQ	RCM	Wed, Nov 2, 2016	2.38	2.40	2.36	2.39
663	NASDAQ	RCM	Tue, Nov 1, 2016	2.40	2.40	2.36	2.38
662	NASDAQ	RCM	Mon, Oct 31, 2016	2.39	2.40	2.30	2.39
661	NASDAQ	RCM	Fri, Oct 28, 2016	2.39	2.39	2.28	2.35
660	NASDAQ	RCM	Thu, Oct 27, 2016	2.32	2.39	2.32	2.37
659	NASDAQ	RCM	Wed, Oct 26, 2016	2.30	2.32	2.30	2.32
658	NASDAQ	RCM	Tue, Oct 25, 2016	2.30	2.30	2.29	2.30
657	NASDAQ	RCM	Mon, Oct 24, 2016	2.37	2.37	2.29	2.30
656	NASDAQ	RCM	Fri, Oct 21, 2016	2.40	2.45	2.37	2.40
655	NASDAQ	RCM	Thu, Oct 20, 2016	2.39	2.40	2.38	2.39
654	NASDAQ	RCM	Wed, Oct 19, 2016	2.41	2.41	2.30	2.35
653	NASDAQ	RCM	Tue, Oct 18, 2016	2.40	2.41	2.40	2.41
652	NASDAQ	RCM	Mon, Oct 17, 2016	2.40	2.41	2.40	2.40
651	NASDAQ	RCM	Fri, Oct 14, 2016	2.40	2.40	2.39	2.40
650	NASDAQ	RCM	Thu, Oct 13, 2016	2.40	2.40	2.39	2.40
649	NASDAQ	RCM	Wed, Oct 12, 2016	2.38	2.40	2.38	2.39
648	NASDAQ	RCM	Tue, Oct 11, 2016	2.36	2.40	2.34	2.39
647	NASDAQ	RCM	Mon, Oct 10, 2016	2.29	2.35	2.29	2.35
646	NASDAQ	RCM	Fri, Oct 7, 2016	2.36	2.36	2.25	2.29
645	NASDAQ	RCM	Thu, Oct 6, 2016	2.40	2.40	2.35	2.35
644	NASDAQ	RCM	Wed, Oct 5, 2016	2.37	2.40	2.35	2.35
643	NASDAQ	RCM	Tue, Oct 4, 2016	2.42	2.42	2.34	2.35
642	NASDAQ	RCM	Mon, Oct 3, 2016	2.44	2.45	2.42	2.42
641	NASDAQ	RCM	Fri, Sep 30, 2016	2.44	2.48	2.44	2.44
640	NASDAQ	RCM	Thu, Sep 29, 2016	2.52	2.52	2.44	2.45
639	NASDAQ	RCM	Wed, Sep 28, 2016	2.50	2.60	2.50	2.52
638	NASDAQ	RCM	Tue, Sep 27, 2016	2.36	2.50	2.36	2.50
637	NASDAQ	RCM	Mon, Sep 26, 2016	2.30	2.38	2.29	2.36
636	NASDAQ	RCM	Fri, Sep 23, 2016	2.25	2.30	2.25	2.29
635	NASDAQ	RCM	Thu, Sep 22, 2016	2.28	2.29	2.22	2.25
634	NASDAQ	RCM	Wed, Sep 21, 2016	2.21	2.29	2.19	2.29
633	NASDAQ	RCM	Tue, Sep 20, 2016	2.20	2.21	2.19	2.20
632	NASDAQ	RCM	Mon, Sep 19, 2016	2.25	2.25	2.19	2.19
631	NASDAQ	RCM	Fri, Sep 16, 2016	2.24	2.25	2.23	2.23
630	NASDAQ	RCM	Thu, Sep 15, 2016	2.15	2.25	2.13	2.24
629	NASDAQ	RCM	Wed, Sep 14, 2016	2.16	2.16	2.12	2.12
628	NASDAQ	RCM	Tue, Sep 13, 2016	2.01	2.20	2.00	2.15
627	NASDAQ	RCM	Mon, Sep 12, 2016	2.00	2.01	1.99	2.01
626	NASDAQ	RCM	Fri, Sep 9, 2016	1.97	2.00	1.97	2.00
625	NASDAQ	RCM	Thu, Sep 8, 2016	1.98	2.00	1.95	1.97
624	NASDAQ	RCM	Wed, Sep 7, 2016	1.97	2.02	1.95	1.95
623	NASDAQ	RCM	Tue, Sep 6, 2016	1.92	2.02	1.92	1.96
622	NASDAQ	RCM	Fri, Sep 2, 2016	1.95	1.95	1.91	1.95
621	NASDAQ	RCM	Thu, Sep 1, 2016	1.90	1.95	1.88	1.95
620	NASDAQ	RCM	Wed, Aug 31, 2016	1.90	1.90	1.86	1.86
619	NASDAQ	RCM	Tue, Aug 30, 2016	1.80	1.99	1.79	1.86
618	NASDAQ	RCM	Mon, Aug 29, 2016	1.80	1.84	1.75	1.80
617	NASDAQ	RCM	Fri, Aug 26, 2016	1.83	1.83	1.79	1.80
616	NASDAQ	RCM	Thu, Aug 25, 2016	1.87	1.87	1.80	1.81
615	NASDAQ	RCM	Wed, Aug 24, 2016	1.87	1.87	1.78	1.80
614	NASDAQ	RCM	Tue, Aug 23, 2016	1.86	1.87	1.86	1.87
613	NASDAQ	RCM	Mon, Aug 22, 2016	1.84	1.88	1.84	1.86
612	NASDAQ	RCM	Fri, Aug 19, 2016	1.80	1.84	1.80	1.82
611	NASDAQ	RCM	Thu, Aug 18, 2016	1.76	1.78	1.70	1.78
610	NASDAQ	RCM	Wed, Aug 17, 2016	1.79	1.79	1.74	1.74
609	NASDAQ	RCM	Tue, Aug 16, 2016	1.87	1.88	1.72	1.74
608	NASDAQ	RCM	Mon, Aug 15, 2016	1.79	1.88	1.79	1.85
607	NASDAQ	RCM	Fri, Aug 12, 2016	1.79	1.87	1.61	1.79
606	NASDAQ	RCM	Thu, Aug 11, 2016	1.51	1.81	1.51	1.78
605	NASDAQ	RCM	Wed, Aug 10, 2016	1.54	1.56	1.47	1.50
604	NASDAQ	RCM	Tue, Aug 9, 2016	1.59	1.59	1.54	1.56
603	NASDAQ	RCM	Mon, Aug 8, 2016	1.58	1.61	1.58	1.58
602	NASDAQ	RCM	Fri, Aug 5, 2016	1.85	1.85	1.58	1.58
601	NASDAQ	RCM	Thu, Aug 4, 2016	1.88	1.89	1.85	1.85
600	NASDAQ	RCM	Wed, Aug 3, 2016	1.90	1.91	1.89	1.89
599	NASDAQ	RCM	Tue, Aug 2, 2016	1.96	1.96	1.90	1.90
598	NASDAQ	RCM	Mon, Aug 1, 2016	2.00	2.00	1.93	1.93
597	NASDAQ	RCM	Fri, Jul 29, 2016	1.95	2.02	1.95	1.99
596	NASDAQ	RCM	Thu, Jul 28, 2016	1.97	2.05	1.91	1.94
595	NASDAQ	RCM	Wed, Jul 27, 2016	2.02	2.02	1.93	1.97
594	NASDAQ	RCM	Tue, Jul 26, 2016	1.99	2.00	1.98	1.98
593	NASDAQ	RCM	Mon, Jul 25, 2016	1.95	2.00	1.91	1.99
592	NASDAQ	RCM	Fri, Jul 22, 2016	1.91	2.00	1.90	1.91
591	NASDAQ	RCM	Thu, Jul 21, 2016	1.91	1.92	1.90	1.92
590	NASDAQ	RCM	Wed, Jul 20, 2016	1.89	1.98	1.89	1.91
589	NASDAQ	RCM	Tue, Jul 19, 2016	1.93	1.93	1.85	1.89
588	NASDAQ	RCM	Mon, Jul 18, 2016	1.86	1.90	1.86	1.90
587	NASDAQ	RCM	Fri, Jul 15, 2016	1.93	1.95	1.89	1.89
586	NASDAQ	RCM	Thu, Jul 14, 2016	1.87	1.99	1.85	1.92
585	NASDAQ	RCM	Wed, Jul 13, 2016	1.80	1.91	1.80	1.88
584	NASDAQ	RCM	Tue, Jul 12, 2016	1.90	1.95	1.76	1.76
583	NASDAQ	RCM	Mon, Jul 11, 2016	1.86	1.89	1.83	1.83
582	NASDAQ	RCM	Fri, Jul 8, 2016	1.87	1.89	1.86	1.87
581	NASDAQ	RCM	Thu, Jul 7, 2016	1.85	1.87	1.84	1.87
580	NASDAQ	RCM	Wed, Jul 6, 2016	1.93	1.93	1.83	1.85
579	NASDAQ	RCM	Tue, Jul 5, 2016	2.00	2.00	1.93	1.93
578	NASDAQ	RCM	Fri, Jul 1, 2016	2.01	2.02	1.99	2.00
577	NASDAQ	RCM	Thu, Jun 30, 2016	1.93	2.02	1.93	2.00
576	NASDAQ	RCM	Wed, Jun 29, 2016	1.88	1.93	1.88	1.93
575	NASDAQ	RCM	Tue, Jun 28, 2016	1.94	1.95	1.85	1.86
574	NASDAQ	RCM	Mon, Jun 27, 2016	2.01	2.01	1.82	1.95
573	NASDAQ	RCM	Fri, Jun 24, 2016	1.93	2.02	1.93	2.00
572	NASDAQ	RCM	Thu, Jun 23, 2016	1.88	2.00	1.88	1.94
571	NASDAQ	RCM	Wed, Jun 22, 2016	1.96	1.99	1.86	1.88
570	NASDAQ	RCM	Tue, Jun 21, 2016	2.01	2.02	1.91	1.91
569	NASDAQ	RCM	Mon, Jun 20, 2016	2.05	2.05	2.00	2.00
568	NASDAQ	RCM	Fri, Jun 17, 2016	2.00	2.05	2.00	2.05
567	NASDAQ	RCM	Thu, Jun 16, 2016	2.00	2.00	1.95	1.95
566	NASDAQ	RCM	Wed, Jun 15, 2016	2.02	2.05	1.92	1.99
565	NASDAQ	RCM	Tue, Jun 14, 2016	2.05	2.05	2.02	2.02
564	NASDAQ	RCM	Mon, Jun 13, 2016	2.07	2.07	2.05	2.05
563	NASDAQ	RCM	Fri, Jun 10, 2016	2.07	2.07	2.06	2.06
562	NASDAQ	RCM	Thu, Jun 9, 2016	2.06	2.08	2.06	2.07
561	NASDAQ	RCM	Wed, Jun 8, 2016	2.12	2.14	2.05	2.06
560	NASDAQ	RCM	Tue, Jun 7, 2016	2.20	2.23	2.15	2.15
559	NASDAQ	RCM	Mon, Jun 6, 2016	2.16	2.26	2.16	2.20
558	NASDAQ	RCM	Fri, Jun 3, 2016	2.03	2.18	2.03	2.16
557	NASDAQ	RCM	Thu, Jun 2, 2016	1.91	2.10	1.91	2.03
556	NASDAQ	RCM	Wed, Jun 1, 2016	1.80	1.92	1.80	1.91
555	NASDAQ	RCM	Tue, May 31, 2016	1.77	1.79	1.76	1.79
554	NASDAQ	RCM	Fri, May 27, 2016	1.75	1.80	1.74	1.76
553	NASDAQ	RCM	Thu, May 26, 2016	1.75	1.75	1.72	1.75
552	NASDAQ	RCM	Wed, May 25, 2016	1.95	1.95	1.72	1.74
551	NASDAQ	RCM	Tue, May 24, 2016	1.95	1.98	1.95	1.95
550	NASDAQ	RCM	Mon, May 23, 2016	2.00	2.00	1.96	1.96
549	NASDAQ	RCM	Fri, May 20, 2016	2.07	2.07	1.99	2.00
548	NASDAQ	RCM	Thu, May 19, 2016	2.15	2.15	2.08	2.08
547	NASDAQ	RCM	Wed, May 18, 2016	2.35	2.35	2.15	2.15
546	NASDAQ	RCM	Tue, May 17, 2016	2.31	2.35	2.31	2.35
545	NASDAQ	RCM	Mon, May 16, 2016	2.35	2.35	2.31	2.31
544	NASDAQ	RCM	Fri, May 13, 2016	2.35	2.35	2.31	2.31
543	NASDAQ	RCM	Thu, May 12, 2016	2.27	2.34	2.27	2.31
542	NASDAQ	RCM	Wed, May 11, 2016	2.24	2.40	2.24	2.31
541	NASDAQ	RCM	Tue, May 10, 2016	2.25	2.25	2.22	2.24
540	NASDAQ	RCM	Mon, May 9, 2016	2.19	2.26	2.17	2.26
539	NASDAQ	RCM	Fri, May 6, 2016	2.20	2.20	2.20	2.20
538	NASDAQ	RCM	Thu, May 5, 2016	2.29	2.29	2.15	2.20
537	NASDAQ	RCM	Wed, May 4, 2016	2.33	2.33	2.28	2.30
536	NASDAQ	RCM	Tue, May 3, 2016	2.32	2.35	2.31	2.32
535	NASDAQ	RCM	Mon, May 2, 2016	2.37	2.37	2.31	2.33
534	NASDAQ	RCM	Fri, Apr 29, 2016	2.33	2.37	2.33	2.37
533	NASDAQ	RCM	Thu, Apr 28, 2016	2.38	2.38	2.32	2.35
532	NASDAQ	RCM	Wed, Apr 27, 2016	2.36	2.37	2.31	2.37
531	NASDAQ	RCM	Tue, Apr 26, 2016	2.38	2.39	2.35	2.35
530	NASDAQ	RCM	Mon, Apr 25, 2016	2.38	2.38	2.36	2.38
529	NASDAQ	RCM	Fri, Apr 22, 2016	2.40	2.41	2.36	2.39
528	NASDAQ	RCM	Thu, Apr 21, 2016	2.45	2.45	2.35	2.39
527	NASDAQ	RCM	Wed, Apr 20, 2016	2.38	2.45	2.35	2.35
526	NASDAQ	RCM	Tue, Apr 19, 2016	2.39	2.39	2.38	2.38
525	NASDAQ	RCM	Mon, Apr 18, 2016	2.43	2.45	2.38	2.38
524	NASDAQ	RCM	Fri, Apr 15, 2016	2.47	2.47	2.40	2.44
523	NASDAQ	RCM	Thu, Apr 14, 2016	2.42	2.45	2.42	2.43
522	NASDAQ	RCM	Wed, Apr 13, 2016	2.41	2.48	2.41	2.42
521	NASDAQ	RCM	Tue, Apr 12, 2016	2.46	2.46	2.41	2.45
520	NASDAQ	RCM	Mon, Apr 11, 2016	2.45	2.50	2.45	2.48
519	NASDAQ	RCM	Fri, Apr 8, 2016	2.38	2.50	2.38	2.50
518	NASDAQ	RCM	Thu, Apr 7, 2016	2.39	2.45	2.38	2.45
517	NASDAQ	RCM	Wed, Apr 6, 2016	2.46	2.50	2.38	2.45
516	NASDAQ	RCM	Tue, Apr 5, 2016	2.50	2.50	2.46	2.49
515	NASDAQ	RCM	Mon, Apr 4, 2016	2.52	2.52	2.50	2.51
514	NASDAQ	RCM	Fri, Apr 1, 2016	2.53	2.53	2.50	2.53
513	NASDAQ	RCM	Thu, Mar 31, 2016	2.51	2.55	2.45	2.55
512	NASDAQ	RCM	Wed, Mar 30, 2016	2.51	2.53	2.50	2.53
511	NASDAQ	RCM	Tue, Mar 29, 2016	2.61	2.61	2.45	2.53
510	NASDAQ	RCM	Mon, Mar 28, 2016	2.65	2.65	2.60	2.60
509	NASDAQ	RCM	Thu, Mar 24, 2016	2.66	2.66	2.65	2.65
508	NASDAQ	RCM	Wed, Mar 23, 2016	2.66	2.70	2.66	2.67
507	NASDAQ	RCM	Tue, Mar 22, 2016	2.65	2.70	2.65	2.70
506	NASDAQ	RCM	Mon, Mar 21, 2016	2.70	2.70	2.65	2.65
505	NASDAQ	RCM	Fri, Mar 18, 2016	2.60	2.70	2.60	2.65
504	NASDAQ	RCM	Thu, Mar 17, 2016	2.46	2.70	2.46	2.55
503	NASDAQ	RCM	Wed, Mar 16, 2016	2.42	2.46	2.42	2.45
502	NASDAQ	RCM	Fri, Mar 11, 2016	2.72	2.74	2.72	2.72
501	NASDAQ	RCM	Thu, Mar 10, 2016	2.70	2.74	2.68	2.73
500	NASDAQ	RCM	Wed, Mar 9, 2016	2.75	2.76	2.68	2.74
499	NASDAQ	RCM	Tue, Mar 8, 2016	2.73	2.77	2.73	2.74
498	NASDAQ	RCM	Mon, Mar 7, 2016	2.68	2.75	2.67	2.75
497	NASDAQ	RCM	Fri, Mar 4, 2016	2.60	2.68	2.60	2.68
496	NASDAQ	RCM	Thu, Mar 3, 2016	2.53	2.63	2.53	2.58
495	NASDAQ	RCM	Wed, Mar 2, 2016	2.50	2.55	2.48	2.55
494	NASDAQ	RCM	Tue, Mar 1, 2016	2.50	2.52	2.40	2.50
493	NASDAQ	RCM	Mon, Feb 29, 2016	2.55	2.55	2.42	2.54
492	NASDAQ	RCM	Fri, Feb 26, 2016	2.58	2.60	2.50	2.50
491	NASDAQ	RCM	Thu, Feb 25, 2016	2.54	2.55	2.54	2.55
490	NASDAQ	RCM	Wed, Feb 24, 2016	2.56	2.57	2.53	2.55
489	NASDAQ	RCM	Tue, Feb 23, 2016	2.70	2.70	2.47	2.50
488	NASDAQ	RCM	Mon, Feb 22, 2016	2.70	2.72	2.61	2.61
487	NASDAQ	RCM	Fri, Feb 19, 2016	2.69	2.69	2.68	2.68
486	NASDAQ	RCM	Thu, Feb 18, 2016	2.67	2.67	2.64	2.67
485	NASDAQ	RCM	Wed, Feb 17, 2016	2.65	2.71	2.50	2.67
484	NASDAQ	RCM	Tue, Feb 16, 2016	2.50	2.65	2.50	2.65
483	NASDAQ	RCM	Fri, Feb 12, 2016	2.52	2.60	2.46	2.60
482	NASDAQ	RCM	Thu, Feb 11, 2016	2.40	2.50	2.38	2.50
481	NASDAQ	RCM	Wed, Feb 10, 2016	2.50	2.50	2.35	2.40
480	NASDAQ	RCM	Tue, Feb 9, 2016	2.55	2.55	2.49	2.49
479	NASDAQ	RCM	Mon, Feb 8, 2016	2.53	2.57	2.53	2.57
478	NASDAQ	RCM	Fri, Feb 5, 2016	2.58	2.60	2.52	2.55
477	NASDAQ	RCM	Thu, Feb 4, 2016	2.60	2.60	2.58	2.60
476	NASDAQ	RCM	Wed, Feb 3, 2016	2.60	2.60	2.55	2.60
475	NASDAQ	RCM	Tue, Feb 2, 2016	2.62	2.68	2.61	2.61
474	NASDAQ	RCM	Mon, Feb 1, 2016	2.62	2.65	2.62	2.65
473	NASDAQ	RCM	Fri, Jan 29, 2016	2.68	2.70	2.62	2.62
472	NASDAQ	RCM	Thu, Jan 28, 2016	2.70	2.70	2.67	2.68
471	NASDAQ	RCM	Wed, Jan 27, 2016	2.68	2.68	2.60	2.60
470	NASDAQ	RCM	Tue, Jan 26, 2016	2.73	2.73	2.67	2.67
469	NASDAQ	RCM	Mon, Jan 25, 2016	2.70	2.73	2.67	2.73
468	NASDAQ	RCM	Fri, Jan 22, 2016	2.72	2.75	2.72	2.75
467	NASDAQ	RCM	Thu, Jan 21, 2016	2.70	2.73	2.70	2.73
466	NASDAQ	RCM	Wed, Jan 20, 2016	2.62	2.70	2.52	2.70
465	NASDAQ	RCM	Tue, Jan 19, 2016	2.78	2.78	2.50	2.61
464	NASDAQ	RCM	Fri, Jan 15, 2016	2.83	2.83	2.80	2.80
463	NASDAQ	RCM	Thu, Jan 14, 2016	2.75	2.85	2.75	2.83
462	NASDAQ	RCM	Wed, Jan 13, 2016	2.77	2.80	2.65	2.65
461	NASDAQ	RCM	Tue, Jan 12, 2016	2.80	2.81	2.63	2.77
460	NASDAQ	RCM	Mon, Jan 11, 2016	2.79	3.03	2.78	2.80
459	NASDAQ	RCM	Fri, Jan 8, 2016	3.00	3.05	2.67	2.75
458	NASDAQ	RCM	Thu, Jan 7, 2016	3.05	3.05	3.00	3.00
457	NASDAQ	RCM	Wed, Jan 6, 2016	3.11	3.11	2.86	3.05
456	NASDAQ	RCM	Tue, Jan 5, 2016	3.20	3.20	3.14	3.14
455	NASDAQ	RCM	Mon, Jan 4, 2016	3.20	3.23	3.15	3.20
454	NASDAQ	RCM	Thu, Dec 31, 2015	3.19	3.22	3.10	3.20
453	NASDAQ	RCM	Wed, Dec 30, 2015	3.12	3.43	3.04	3.25
452	NASDAQ	RCM	Tue, Dec 29, 2015	3.17	3.18	3.01	3.13
451	NASDAQ	RCM	Mon, Dec 28, 2015	3.25	3.25	3.17	3.20
450	NASDAQ	RCM	Thu, Dec 24, 2015	3.22	3.28	3.20	3.25
449	NASDAQ	RCM	Wed, Dec 23, 2015	3.19	3.25	3.19	3.25
448	NASDAQ	RCM	Tue, Dec 22, 2015	3.22	3.24	3.18	3.20
447	NASDAQ	RCM	Mon, Dec 21, 2015	3.21	3.25	3.18	3.24
446	NASDAQ	RCM	Fri, Dec 18, 2015	3.21	3.22	3.18	3.20
445	NASDAQ	RCM	Thu, Dec 17, 2015	3.13	3.21	2.98	3.21
444	NASDAQ	RCM	Wed, Dec 16, 2015	3.10	3.20	3.10	3.13
443	NASDAQ	RCM	Tue, Dec 15, 2015	3.15	3.15	3.10	3.10
442	NASDAQ	RCM	Mon, Dec 14, 2015	3.09	3.12	3.05	3.07
441	NASDAQ	RCM	Fri, Dec 11, 2015	3.05	3.09	2.99	3.05
440	NASDAQ	RCM	Thu, Dec 10, 2015	2.91	3.10	2.91	3.05
439	NASDAQ	RCM	Wed, Dec 9, 2015	2.79	3.01	2.78	3.00
438	NASDAQ	RCM	Tue, Dec 8, 2015	2.74	3.00	2.65	2.79
437	NASDAQ	RCM	Mon, Dec 7, 2015	1.97	2.02	1.95	2.00
436	NASDAQ	RCM	Fri, Dec 4, 2015	1.93	1.94	1.90	1.94
435	NASDAQ	RCM	Thu, Dec 3, 2015	1.96	1.96	1.94	1.94
434	NASDAQ	RCM	Wed, Dec 2, 2015	1.97	2.00	1.95	1.95
433	NASDAQ	RCM	Tue, Dec 1, 2015	2.04	2.04	1.95	1.98
432	NASDAQ	RCM	Mon, Nov 30, 2015	2.01	2.05	2.01	2.05
431	NASDAQ	RCM	Fri, Nov 27, 2015	2.02	2.05	2.01	2.04
430	NASDAQ	RCM	Wed, Nov 25, 2015	2.08	2.08	2.03	2.05
429	NASDAQ	RCM	Tue, Nov 24, 2015	2.05	2.07	2.03	2.07
428	NASDAQ	RCM	Mon, Nov 23, 2015	2.07	2.08	2.03	2.03
427	NASDAQ	RCM	Fri, Nov 20, 2015	2.03	2.08	2.03	2.06
426	NASDAQ	RCM	Thu, Nov 19, 2015	2.03	2.05	2.03	2.05
425	NASDAQ	RCM	Wed, Nov 18, 2015	2.10	2.10	2.01	2.04
424	NASDAQ	RCM	Tue, Nov 17, 2015	2.23	2.23	2.12	2.12
423	NASDAQ	RCM	Mon, Nov 16, 2015	2.20	2.35	2.20	2.26
422	NASDAQ	RCM	Fri, Nov 13, 2015	2.13	2.40	2.10	2.30
421	NASDAQ	RCM	Thu, Nov 12, 2015	2.13	2.14	2.12	2.12
420	NASDAQ	RCM	Wed, Nov 11, 2015	1.88	2.12	1.88	2.12
419	NASDAQ	RCM	Tue, Nov 10, 2015	1.95	1.98	1.77	1.94
418	NASDAQ	RCM	Mon, Nov 9, 2015	1.99	2.00	1.91	1.94
417	NASDAQ	RCM	Fri, Nov 6, 2015	2.46	2.46	1.99	2.00
416	NASDAQ	RCM	Thu, Nov 5, 2015	2.01	2.05	1.98	2.00
415	NASDAQ	RCM	Wed, Nov 4, 2015	2.01	2.03	1.94	2.01
414	NASDAQ	RCM	Tue, Nov 3, 2015	2.02	2.04	1.99	2.00
413	NASDAQ	RCM	Mon, Nov 2, 2015	2.05	2.09	2.03	2.04
412	NASDAQ	RCM	Fri, Oct 30, 2015	2.05	2.15	2.04	2.05
411	NASDAQ	RCM	Thu, Oct 29, 2015	2.08	2.09	2.05	2.05
410	NASDAQ	RCM	Wed, Oct 28, 2015	2.10	2.10	2.05	2.07
409	NASDAQ	RCM	Tue, Oct 27, 2015	2.15	2.18	2.05	2.05
408	NASDAQ	RCM	Mon, Oct 26, 2015	2.20	2.20	2.15	2.17
407	NASDAQ	RCM	Fri, Oct 23, 2015	2.20	2.20	2.15	2.18
406	NASDAQ	RCM	Thu, Oct 22, 2015	2.20	2.21	2.19	2.21
405	NASDAQ	RCM	Wed, Oct 21, 2015	2.20	2.21	2.20	2.20
404	NASDAQ	RCM	Tue, Oct 20, 2015	2.22	2.22	2.19	2.20
403	NASDAQ	RCM	Mon, Oct 19, 2015	2.22	2.22	2.17	2.20
402	NASDAQ	RCM	Fri, Oct 16, 2015	2.10	2.30	2.10	2.23
401	NASDAQ	RCM	Thu, Oct 15, 2015	2.48	2.49	2.00	2.10
400	NASDAQ	RCM	Wed, Oct 14, 2015	2.45	2.45	2.42	2.45
399	NASDAQ	RCM	Tue, Oct 13, 2015	2.44	2.49	2.42	2.48
398	NASDAQ	RCM	Mon, Oct 12, 2015	2.55	2.55	2.45	2.50
397	NASDAQ	RCM	Fri, Oct 9, 2015	2.53	2.56	2.47	2.50
396	NASDAQ	RCM	Thu, Oct 8, 2015	2.53	2.56	2.50	2.50
395	NASDAQ	RCM	Wed, Oct 7, 2015	2.52	2.60	2.51	2.60
394	NASDAQ	RCM	Tue, Oct 6, 2015	2.58	2.58	2.52	2.55
393	NASDAQ	RCM	Mon, Oct 5, 2015	2.58	2.58	2.52	2.57
392	NASDAQ	RCM	Fri, Oct 2, 2015	2.49	2.58	2.48	2.54
391	NASDAQ	RCM	Thu, Oct 1, 2015	2.51	2.51	2.50	2.50
390	NASDAQ	RCM	Wed, Sep 30, 2015	2.48	2.51	2.48	2.48
389	NASDAQ	RCM	Tue, Sep 29, 2015	2.40	2.53	2.40	2.48
388	NASDAQ	RCM	Mon, Sep 28, 2015	2.55	2.56	2.30	2.45
387	NASDAQ	RCM	Fri, Sep 25, 2015	2.55	2.56	2.55	2.56
386	NASDAQ	RCM	Thu, Sep 24, 2015	2.55	2.57	2.55	2.55
385	NASDAQ	RCM	Wed, Sep 23, 2015	2.55	2.59	2.55	2.59
384	NASDAQ	RCM	Tue, Sep 22, 2015	2.59	2.59	2.55	2.57
383	NASDAQ	RCM	Mon, Sep 21, 2015	2.56	2.57	2.55	2.55
382	NASDAQ	RCM	Fri, Sep 18, 2015	2.55	2.60	2.55	2.60
381	NASDAQ	RCM	Thu, Sep 17, 2015	2.64	2.64	2.55	2.61
380	NASDAQ	RCM	Wed, Sep 16, 2015	2.71	2.71	2.60	2.64
379	NASDAQ	RCM	Tue, Sep 15, 2015	2.76	2.77	2.72	2.73
378	NASDAQ	RCM	Mon, Sep 14, 2015	2.77	2.78	2.74	2.76
377	NASDAQ	RCM	Fri, Sep 11, 2015	2.72	2.78	2.72	2.77
376	NASDAQ	RCM	Thu, Sep 10, 2015	2.74	2.74	2.72	2.72
375	NASDAQ	RCM	Wed, Sep 9, 2015	2.76	2.77	2.72	2.72
374	NASDAQ	RCM	Tue, Sep 8, 2015	2.78	2.80	2.76	2.76
373	NASDAQ	RCM	Fri, Sep 4, 2015	2.71	2.79	2.71	2.79
372	NASDAQ	RCM	Thu, Sep 3, 2015	2.74	2.75	2.71	2.72
371	NASDAQ	RCM	Wed, Sep 2, 2015	2.75	2.75	2.70	2.71
370	NASDAQ	RCM	Tue, Sep 1, 2015	2.76	2.77	2.75	2.75
369	NASDAQ	RCM	Mon, Aug 31, 2015	2.71	2.76	2.71	2.75
368	NASDAQ	RCM	Fri, Aug 28, 2015	2.71	2.75	2.71	2.72
367	NASDAQ	RCM	Thu, Aug 27, 2015	2.73	2.77	2.70	2.71
366	NASDAQ	RCM	Wed, Aug 26, 2015	2.70	2.71	2.70	2.71
365	NASDAQ	RCM	Tue, Aug 25, 2015	2.66	2.76	2.65	2.72
364	NASDAQ	RCM	Mon, Aug 24, 2015	2.64	2.67	2.63	2.65
363	NASDAQ	RCM	Fri, Aug 21, 2015	2.75	2.76	2.65	2.68
362	NASDAQ	RCM	Thu, Aug 20, 2015	2.77	2.77	2.72	2.75
361	NASDAQ	RCM	Wed, Aug 19, 2015	2.80	2.80	2.75	2.76
360	NASDAQ	RCM	Tue, Aug 18, 2015	2.73	2.80	2.72	2.75
359	NASDAQ	RCM	Mon, Aug 17, 2015	2.71	2.75	2.70	2.70
358	NASDAQ	RCM	Fri, Aug 14, 2015	2.75	2.75	2.70	2.71
357	NASDAQ	RCM	Thu, Aug 13, 2015	2.67	2.75	2.67	2.75
356	NASDAQ	RCM	Wed, Aug 12, 2015	2.68	2.72	2.66	2.71
355	NASDAQ	RCM	Tue, Aug 11, 2015	2.69	2.72	2.67	2.68
354	NASDAQ	RCM	Mon, Aug 10, 2015	2.71	2.73	2.67	2.68
353	NASDAQ	RCM	Fri, Aug 7, 2015	2.71	2.76	2.70	2.72
352	NASDAQ	RCM	Thu, Aug 6, 2015	2.68	2.78	2.65	2.75
351	NASDAQ	RCM	Wed, Aug 5, 2015	2.58	2.73	2.58	2.70
350	NASDAQ	RCM	Tue, Aug 4, 2015	2.55	2.59	2.55	2.55
349	NASDAQ	RCM	Mon, Aug 3, 2015	2.58	2.58	2.55	2.55
348	NASDAQ	RCM	Fri, Jul 31, 2015	2.56	2.61	2.56	2.61
347	NASDAQ	RCM	Thu, Jul 30, 2015	2.50	2.62	2.50	2.58
346	NASDAQ	RCM	Wed, Jul 29, 2015	2.43	2.58	2.42	2.58
345	NASDAQ	RCM	Tue, Jul 28, 2015	2.54	2.54	2.39	2.42
344	NASDAQ	RCM	Mon, Jul 27, 2015	2.53	2.58	2.50	2.51
343	NASDAQ	RCM	Fri, Jul 24, 2015	2.46	2.60	2.46	2.57
342	NASDAQ	RCM	Thu, Jul 23, 2015	2.30	2.45	2.30	2.39
341	NASDAQ	RCM	Wed, Jul 22, 2015	2.60	2.60	2.30	2.31
340	NASDAQ	RCM	Tue, Jul 21, 2015	2.58	2.60	2.57	2.60
339	NASDAQ	RCM	Mon, Jul 20, 2015	2.69	2.72	2.50	2.56
338	NASDAQ	RCM	Fri, Jul 17, 2015	3.35	3.35	2.69	2.69
337	NASDAQ	RCM	Thu, Jul 16, 2015	5.40	5.42	5.40	5.42
336	NASDAQ	RCM	Wed, Jul 15, 2015	5.41	5.45	5.38	5.41
335	NASDAQ	RCM	Tue, Jul 14, 2015	5.45	5.45	5.41	5.41
334	NASDAQ	RCM	Mon, Jul 13, 2015	5.38	5.51	5.38	5.51
333	NASDAQ	RCM	Fri, Jul 10, 2015	5.36	5.41	5.35	5.38
332	NASDAQ	RCM	Thu, Jul 9, 2015	5.41	5.43	5.35	5.38
331	NASDAQ	RCM	Wed, Jul 8, 2015	5.43	5.47	5.40	5.41
330	NASDAQ	RCM	Tue, Jul 7, 2015	5.45	5.47	5.41	5.41
329	NASDAQ	RCM	Mon, Jul 6, 2015	5.40	5.57	5.40	5.44
328	NASDAQ	RCM	Thu, Jul 2, 2015	5.45	5.45	5.40	5.40
327	NASDAQ	RCM	Wed, Jul 1, 2015	5.50	5.52	5.40	5.45
326	NASDAQ	RCM	Tue, Jun 30, 2015	5.51	5.60	5.40	5.50
325	NASDAQ	RCM	Mon, Jun 29, 2015	5.50	5.51	5.50	5.50
324	NASDAQ	RCM	Fri, Jun 26, 2015	5.50	5.51	5.50	5.50
323	NASDAQ	RCM	Thu, Jun 25, 2015	5.50	5.60	5.50	5.50
322	NASDAQ	RCM	Wed, Jun 24, 2015	5.77	5.77	5.41	5.50
321	NASDAQ	RCM	Tue, Jun 23, 2015	5.94	5.94	5.65	5.80
320	NASDAQ	RCM	Mon, Jun 22, 2015	5.90	5.95	5.85	5.94
319	NASDAQ	RCM	Fri, Jun 19, 2015	5.87	5.89	5.85	5.85
318	NASDAQ	RCM	Thu, Jun 18, 2015	5.81	5.85	5.80	5.85
317	NASDAQ	RCM	Wed, Jun 17, 2015	5.70	5.85	5.69	5.85
316	NASDAQ	RCM	Tue, Jun 16, 2015	5.63	5.66	5.63	5.65
315	NASDAQ	RCM	Mon, Jun 15, 2015	5.67	5.70	5.63	5.63
314	NASDAQ	RCM	Fri, Jun 12, 2015	5.60	5.65	5.60	5.63
313	NASDAQ	RCM	Thu, Jun 11, 2015	5.64	5.64	5.60	5.60
312	NASDAQ	RCM	Wed, Jun 10, 2015	5.52	5.70	5.52	5.63
311	NASDAQ	RCM	Tue, Jun 9, 2015	5.50	5.52	5.45	5.50
310	NASDAQ	RCM	Mon, Jun 8, 2015	5.45	5.50	5.44	5.45
309	NASDAQ	RCM	Fri, Jun 5, 2015	5.41	5.48	5.41	5.46
308	NASDAQ	RCM	Thu, Jun 4, 2015	5.41	5.41	5.40	5.40
307	NASDAQ	RCM	Wed, Jun 3, 2015	5.41	5.43	5.40	5.40
306	NASDAQ	RCM	Tue, Jun 2, 2015	5.40	5.42	5.40	5.41
305	NASDAQ	RCM	Mon, Jun 1, 2015	5.38	5.42	5.20	5.41
304	NASDAQ	RCM	Fri, May 29, 2015	5.39	5.39	5.37	5.38
303	NASDAQ	RCM	Thu, May 28, 2015	5.38	5.39	5.38	5.38
302	NASDAQ	RCM	Wed, May 27, 2015	5.41	5.41	5.38	5.38
301	NASDAQ	RCM	Tue, May 26, 2015	5.37	5.40	5.35	5.40
300	NASDAQ	RCM	Fri, May 22, 2015	5.38	5.40	5.34	5.36
299	NASDAQ	RCM	Thu, May 21, 2015	5.34	5.42	5.34	5.41
298	NASDAQ	RCM	Wed, May 20, 2015	5.32	5.35	5.32	5.32
297	NASDAQ	RCM	Tue, May 19, 2015	5.32	5.40	5.32	5.32
296	NASDAQ	RCM	Mon, May 18, 2015	5.32	5.35	5.28	5.32
295	NASDAQ	RCM	Fri, May 15, 2015	5.30	5.32	5.28	5.31
294	NASDAQ	RCM	Thu, May 14, 2015	5.30	5.34	5.28	5.32
293	NASDAQ	RCM	Wed, May 13, 2015	5.29	5.34	5.29	5.30
292	NASDAQ	RCM	Tue, May 12, 2015	5.31	5.34	5.29	5.29
291	NASDAQ	RCM	Mon, May 11, 2015	5.34	5.35	5.29	5.30
290	NASDAQ	RCM	Fri, May 8, 2015	5.30	5.33	5.25	5.29
289	NASDAQ	RCM	Thu, May 7, 2015	5.36	5.38	5.27	5.31
288	NASDAQ	RCM	Wed, May 6, 2015	5.44	5.44	5.34	5.35
287	NASDAQ	RCM	Tue, May 5, 2015	5.51	5.51	5.42	5.45
286	NASDAQ	RCM	Mon, May 4, 2015	5.57	5.57	5.50	5.50
285	NASDAQ	RCM	Fri, May 1, 2015	5.62	5.65	5.52	5.52
284	NASDAQ	RCM	Thu, Apr 30, 2015	5.65	5.65	5.62	5.62
283	NASDAQ	RCM	Wed, Apr 29, 2015	5.63	5.70	5.62	5.62
282	NASDAQ	RCM	Tue, Apr 28, 2015	5.74	5.74	5.60	5.63
281	NASDAQ	RCM	Mon, Apr 27, 2015	5.71	5.76	5.68	5.68
280	NASDAQ	RCM	Fri, Apr 24, 2015	5.70	5.71	5.65	5.66
279	NASDAQ	RCM	Thu, Apr 23, 2015	5.75	5.75	5.70	5.70
278	NASDAQ	RCM	Wed, Apr 22, 2015	5.70	5.80	5.70	5.72
277	NASDAQ	RCM	Tue, Apr 21, 2015	5.70	5.75	5.70	5.73
276	NASDAQ	RCM	Mon, Apr 20, 2015	5.75	5.75	5.65	5.73
275	NASDAQ	RCM	Fri, Apr 17, 2015	5.75	5.75	5.70	5.75
274	NASDAQ	RCM	Thu, Apr 16, 2015	5.74	5.81	5.71	5.75
273	NASDAQ	RCM	Wed, Apr 15, 2015	5.71	5.74	5.68	5.70
272	NASDAQ	RCM	Tue, Apr 14, 2015	5.68	5.74	5.68	5.71
271	NASDAQ	RCM	Mon, Apr 13, 2015	5.65	5.74	5.63	5.68
270	NASDAQ	RCM	Fri, Apr 10, 2015	5.70	5.74	5.57	5.65
269	NASDAQ	RCM	Thu, Apr 9, 2015	5.68	5.70	5.65	5.70
268	NASDAQ	RCM	Wed, Apr 8, 2015	5.65	5.75	5.61	5.68
267	NASDAQ	RCM	Tue, Apr 7, 2015	5.62	5.71	5.61	5.71
266	NASDAQ	RCM	Mon, Apr 6, 2015	5.70	5.75	5.61	5.65
265	NASDAQ	RCM	Thu, Apr 2, 2015	5.73	5.73	5.55	5.59
264	NASDAQ	RCM	Wed, Apr 1, 2015	5.90	5.90	5.70	5.71
263	NASDAQ	RCM	Tue, Mar 31, 2015	5.85	5.85	5.75	5.78
262	NASDAQ	RCM	Mon, Mar 30, 2015	5.86	5.86	5.75	5.75
261	NASDAQ	RCM	Fri, Mar 27, 2015	5.87	5.87	5.83	5.83
260	NASDAQ	RCM	Thu, Mar 26, 2015	5.90	5.90	5.87	5.87
259	NASDAQ	RCM	Wed, Mar 25, 2015	5.90	5.95	5.90	5.90
258	NASDAQ	RCM	Tue, Mar 24, 2015	5.90	5.93	5.88	5.90
257	NASDAQ	RCM	Mon, Mar 23, 2015	5.95	5.95	5.88	5.88
256	NASDAQ	RCM	Fri, Mar 20, 2015	5.93	5.96	5.87	5.90
255	NASDAQ	RCM	Thu, Mar 19, 2015	5.95	5.96	5.90	5.90
254	NASDAQ	RCM	Wed, Mar 18, 2015	5.92	6.00	5.91	5.92
253	NASDAQ	RCM	Tue, Mar 17, 2015	5.99	6.00	5.91	5.94
252	NASDAQ	RCM	Mon, Mar 16, 2015	6.09	6.09	5.95	5.95
251	NASDAQ	RCM	Fri, Mar 13, 2015	5.95	5.95	5.71	5.90
250	NASDAQ	RCM	Thu, Mar 12, 2015	5.95	6.00	5.94	5.95
249	NASDAQ	RCM	Wed, Mar 11, 2015	5.97	6.00	5.95	5.96
248	NASDAQ	RCM	Tue, Mar 10, 2015	6.00	6.00	5.95	5.96
247	NASDAQ	RCM	Mon, Mar 9, 2015	6.03	6.03	5.95	6.00
246	NASDAQ	RCM	Fri, Mar 6, 2015	5.98	6.00	5.96	5.99
245	NASDAQ	RCM	Thu, Mar 5, 2015	6.03	6.08	5.95	5.95
244	NASDAQ	RCM	Wed, Mar 4, 2015	6.00	6.00	5.95	5.98
243	NASDAQ	RCM	Tue, Mar 3, 2015	5.95	6.10	5.95	6.00
242	NASDAQ	RCM	Mon, Mar 2, 2015	6.08	6.30	5.95	5.96
241	NASDAQ	RCM	Fri, Feb 27, 2015	5.97	6.30	5.97	6.10
240	NASDAQ	RCM	Thu, Feb 26, 2015	5.80	5.95	5.77	5.90
239	NASDAQ	RCM	Wed, Feb 25, 2015	5.78	5.82	5.75	5.80
238	NASDAQ	RCM	Tue, Feb 24, 2015	5.77	5.85	5.75	5.75
237	NASDAQ	RCM	Mon, Feb 23, 2015	5.90	5.92	5.80	5.80
236	NASDAQ	RCM	Fri, Feb 20, 2015	5.94	6.05	5.88	5.90
235	NASDAQ	RCM	Thu, Feb 19, 2015	6.14	6.14	5.84	5.96
234	NASDAQ	RCM	Wed, Feb 18, 2015	6.05	6.14	6.04	6.10
233	NASDAQ	RCM	Tue, Feb 17, 2015	6.13	6.15	6.05	6.06
232	NASDAQ	RCM	Fri, Feb 13, 2015	6.01	6.11	6.00	6.10
231	NASDAQ	RCM	Thu, Feb 12, 2015	6.00	6.10	5.95	6.00
230	NASDAQ	RCM	Wed, Feb 11, 2015	5.95	6.10	5.88	5.88
229	NASDAQ	RCM	Tue, Feb 10, 2015	5.85	6.17	5.85	5.90
228	NASDAQ	RCM	Mon, Feb 9, 2015	5.85	5.88	5.79	5.85
227	NASDAQ	RCM	Fri, Feb 6, 2015	5.86	5.86	5.80	5.80
226	NASDAQ	RCM	Thu, Feb 5, 2015	5.86	5.89	5.81	5.85
225	NASDAQ	RCM	Wed, Feb 4, 2015	5.85	5.86	5.84	5.85
224	NASDAQ	RCM	Tue, Feb 3, 2015	5.80	5.90	5.80	5.84
223	NASDAQ	RCM	Mon, Feb 2, 2015	5.85	5.90	5.78	5.78
222	NASDAQ	RCM	Fri, Jan 30, 2015	5.85	5.90	5.80	5.85
221	NASDAQ	RCM	Thu, Jan 29, 2015	5.85	5.90	5.83	5.84
220	NASDAQ	RCM	Wed, Jan 28, 2015	5.86	5.90	5.82	5.85
219	NASDAQ	RCM	Tue, Jan 27, 2015	5.85	5.90	5.85	5.90
218	NASDAQ	RCM	Mon, Jan 26, 2015	5.85	5.90	5.82	5.87
217	NASDAQ	RCM	Fri, Jan 23, 2015	6.35	6.35	5.90	5.92
216	NASDAQ	RCM	Thu, Jan 22, 2015	6.45	6.50	6.15	6.25
215	NASDAQ	RCM	Wed, Jan 21, 2015	6.45	6.60	6.45	6.45
214	NASDAQ	RCM	Tue, Jan 20, 2015	6.39	6.45	6.35	6.45
213	NASDAQ	RCM	Fri, Jan 16, 2015	6.27	6.45	6.17	6.39
212	NASDAQ	RCM	Thu, Jan 15, 2015	6.20	6.38	6.17	6.29
211	NASDAQ	RCM	Wed, Jan 14, 2015	5.85	6.25	5.70	6.20
210	NASDAQ	RCM	Tue, Jan 13, 2015	5.70	5.85	5.70	5.85
209	NASDAQ	RCM	Mon, Jan 12, 2015	5.75	5.75	5.67	5.70
208	NASDAQ	RCM	Fri, Jan 9, 2015	6.00	6.00	5.75	5.75
207	NASDAQ	RCM	Thu, Jan 8, 2015	5.90	6.10	5.87	6.00
206	NASDAQ	RCM	Wed, Jan 7, 2015	6.20	6.25	5.75	5.87
205	NASDAQ	RCM	Tue, Jan 6, 2015	6.20	6.20	5.57	6.11
204	NASDAQ	RCM	Mon, Jan 5, 2015	6.53	6.55	6.10	6.15
203	NASDAQ	RCM	Fri, Jan 2, 2015	6.90	6.90	6.50	6.55
202	NASDAQ	RCM	Wed, Dec 31, 2014	8.85	9.00	3.85	6.86
201	NASDAQ	RCM	Tue, Dec 30, 2014	8.75	9.15	8.50	9.10
200	NASDAQ	RCM	Mon, Dec 29, 2014	8.85	8.95	8.40	8.48
199	NASDAQ	RCM	Fri, Dec 26, 2014	8.75	8.94	8.75	8.85
198	NASDAQ	RCM	Wed, Dec 24, 2014	8.60	8.80	8.55	8.75
197	NASDAQ	RCM	Tue, Dec 23, 2014	8.70	8.78	8.37	8.60
196	NASDAQ	RCM	Mon, Dec 22, 2014	8.55	8.77	8.50	8.65
195	NASDAQ	RCM	Fri, Dec 19, 2014	8.45	8.56	8.45	8.55
194	NASDAQ	RCM	Thu, Dec 18, 2014	8.72	8.72	8.40	8.50
193	NASDAQ	RCM	Wed, Dec 17, 2014	8.76	8.83	8.70	8.75
192	NASDAQ	RCM	Tue, Dec 16, 2014	8.65	9.00	8.65	8.80
191	NASDAQ	RCM	Mon, Dec 15, 2014	8.65	8.79	8.64	8.68
190	NASDAQ	RCM	Fri, Dec 12, 2014	8.60	8.80	8.60	8.65
189	NASDAQ	RCM	Thu, Dec 11, 2014	8.65	8.66	8.60	8.65
188	NASDAQ	RCM	Wed, Dec 10, 2014	8.64	8.75	8.60	8.67
187	NASDAQ	RCM	Tue, Dec 9, 2014	8.65	8.85	8.60	8.60
186	NASDAQ	RCM	Mon, Dec 8, 2014	8.60	8.65	8.50	8.50
185	NASDAQ	RCM	Fri, Dec 5, 2014	8.31	9.00	8.31	8.75
184	NASDAQ	RCM	Thu, Dec 4, 2014	8.15	8.35	8.14	8.31
183	NASDAQ	RCM	Wed, Dec 3, 2014	8.30	8.40	8.15	8.20
182	NASDAQ	RCM	Tue, Dec 2, 2014	8.25	8.35	8.15	8.15
181	NASDAQ	RCM	Mon, Dec 1, 2014	8.35	8.50	8.24	8.25
180	NASDAQ	RCM	Fri, Nov 28, 2014	8.15	8.50	8.15	8.29
179	NASDAQ	RCM	Wed, Nov 26, 2014	8.15	8.30	8.05	8.15
178	NASDAQ	RCM	Tue, Nov 25, 2014	8.15	8.20	8.05	8.15
177	NASDAQ	RCM	Mon, Nov 24, 2014	8.05	8.27	8.00	8.15
176	NASDAQ	RCM	Fri, Nov 21, 2014	8.03	8.03	7.93	8.00
175	NASDAQ	RCM	Thu, Nov 20, 2014	7.90	8.00	7.85	7.95
174	NASDAQ	RCM	Wed, Nov 19, 2014	7.85	7.91	7.84	7.90
173	NASDAQ	RCM	Tue, Nov 18, 2014	7.85	7.85	7.80	7.85
172	NASDAQ	RCM	Mon, Nov 17, 2014	7.75	7.88	7.70	7.80
171	NASDAQ	RCM	Fri, Nov 14, 2014	7.75	7.85	7.71	7.71
170	NASDAQ	RCM	Thu, Nov 13, 2014	7.50	7.80	7.25	7.80
169	NASDAQ	RCM	Wed, Nov 12, 2014	7.18	7.22	7.15	7.21
168	NASDAQ	RCM	Tue, Nov 11, 2014	7.20	7.20	7.15	7.15
167	NASDAQ	RCM	Mon, Nov 10, 2014	7.15	7.24	7.15	7.22
166	NASDAQ	RCM	Fri, Nov 7, 2014	7.05	7.20	7.05	7.20
165	NASDAQ	RCM	Thu, Nov 6, 2014	7.06	7.15	7.05	7.07
164	NASDAQ	RCM	Wed, Nov 5, 2014	7.05	7.10	7.05	7.06
163	NASDAQ	RCM	Tue, Nov 4, 2014	7.15	7.18	7.02	7.05
162	NASDAQ	RCM	Mon, Nov 3, 2014	7.16	7.19	7.05	7.19
161	NASDAQ	RCM	Fri, Oct 31, 2014	7.14	7.20	7.12	7.20
160	NASDAQ	RCM	Thu, Oct 30, 2014	7.30	7.30	7.12	7.25
159	NASDAQ	RCM	Wed, Oct 29, 2014	7.28	7.28	7.20	7.24
158	NASDAQ	RCM	Tue, Oct 28, 2014	7.35	7.38	7.20	7.20
157	NASDAQ	RCM	Mon, Oct 27, 2014	7.35	7.44	7.35	7.35
156	NASDAQ	RCM	Fri, Oct 24, 2014	7.37	7.44	7.35	7.35
155	NASDAQ	RCM	Thu, Oct 23, 2014	7.38	7.42	7.37	7.37
154	NASDAQ	RCM	Wed, Oct 22, 2014	7.45	7.45	7.35	7.45
153	NASDAQ	RCM	Tue, Oct 21, 2014	7.45	7.50	7.45	7.46
152	NASDAQ	RCM	Mon, Oct 20, 2014	7.31	7.50	7.22	7.50
151	NASDAQ	RCM	Fri, Oct 17, 2014	7.03	7.50	7.03	7.50
150	NASDAQ	RCM	Thu, Oct 16, 2014	7.12	7.15	7.05	7.15
149	NASDAQ	RCM	Wed, Oct 15, 2014	7.15	7.15	6.92	7.15
148	NASDAQ	RCM	Tue, Oct 14, 2014	7.05	7.20	7.05	7.15
147	NASDAQ	RCM	Mon, Oct 13, 2014	7.05	7.20	7.05	7.05
146	NASDAQ	RCM	Fri, Oct 10, 2014	7.20	7.38	7.05	7.05
145	NASDAQ	RCM	Thu, Oct 9, 2014	7.25	7.45	7.20	7.45
144	NASDAQ	RCM	Wed, Oct 8, 2014	7.60	7.60	7.25	7.40
143	NASDAQ	RCM	Tue, Oct 7, 2014	7.55	7.59	7.55	7.55
142	NASDAQ	RCM	Mon, Oct 6, 2014	7.74	7.74	7.55	7.55
141	NASDAQ	RCM	Fri, Oct 3, 2014	7.70	7.88	7.70	7.74
140	NASDAQ	RCM	Thu, Oct 2, 2014	7.80	7.81	7.65	7.72
139	NASDAQ	RCM	Wed, Oct 1, 2014	7.81	8.00	7.78	7.90
138	NASDAQ	RCM	Tue, Sep 30, 2014	7.80	7.81	7.75	7.76
137	NASDAQ	RCM	Mon, Sep 29, 2014	7.91	7.91	7.75	7.80
136	NASDAQ	RCM	Fri, Sep 26, 2014	8.05	8.05	7.92	7.95
135	NASDAQ	RCM	Thu, Sep 25, 2014	7.95	8.00	7.95	7.95
134	NASDAQ	RCM	Wed, Sep 24, 2014	8.04	8.05	7.95	7.95
133	NASDAQ	RCM	Tue, Sep 23, 2014	8.00	8.04	7.97	8.04
132	NASDAQ	RCM	Mon, Sep 22, 2014	7.97	8.05	7.97	8.00
131	NASDAQ	RCM	Fri, Sep 19, 2014	8.00	8.04	8.00	8.00
130	NASDAQ	RCM	Thu, Sep 18, 2014	8.00	8.14	7.95	7.98
129	NASDAQ	RCM	Wed, Sep 17, 2014	8.00	8.00	8.00	8.00
128	NASDAQ	RCM	Tue, Sep 16, 2014	8.02	8.02	8.00	8.00
127	NASDAQ	RCM	Mon, Sep 15, 2014	8.22	8.22	8.05	8.05
126	NASDAQ	RCM	Fri, Sep 12, 2014	8.24	8.25	8.20	8.20
125	NASDAQ	RCM	Thu, Sep 11, 2014	8.10	8.24	8.07	8.24
124	NASDAQ	RCM	Wed, Sep 10, 2014	7.80	8.15	7.80	8.10
123	NASDAQ	RCM	Tue, Sep 9, 2014	7.84	8.10	7.65	8.00
122	NASDAQ	RCM	Mon, Sep 8, 2014	7.84	7.98	7.81	7.85
121	NASDAQ	RCM	Fri, Sep 5, 2014	7.89	7.91	7.80	7.83
120	NASDAQ	RCM	Thu, Sep 4, 2014	8.10	8.10	7.87	7.89
119	NASDAQ	RCM	Wed, Sep 3, 2014	8.06	8.19	8.04	8.10
118	NASDAQ	RCM	Tue, Sep 2, 2014	8.15	8.19	8.03	8.06
117	NASDAQ	RCM	Fri, Aug 29, 2014	8.00	8.10	7.96	8.10
116	NASDAQ	RCM	Thu, Aug 28, 2014	8.11	8.11	7.78	8.00
115	NASDAQ	RCM	Wed, Aug 27, 2014	8.16	8.16	8.10	8.11
114	NASDAQ	RCM	Tue, Aug 26, 2014	8.18	8.19	8.12	8.18
113	NASDAQ	RCM	Mon, Aug 25, 2014	8.25	8.28	8.10	8.12
112	NASDAQ	RCM	Fri, Aug 22, 2014	8.15	8.25	8.15	8.20
111	NASDAQ	RCM	Thu, Aug 21, 2014	8.18	8.21	8.15	8.21
110	NASDAQ	RCM	Wed, Aug 20, 2014	8.15	8.21	8.00	8.21
109	NASDAQ	RCM	Tue, Aug 19, 2014	8.24	8.24	8.15	8.20
108	NASDAQ	RCM	Mon, Aug 18, 2014	8.20	8.24	8.01	8.24
107	NASDAQ	RCM	Fri, Aug 15, 2014	8.25	8.30	8.11	8.24
106	NASDAQ	RCM	Thu, Aug 14, 2014	8.22	8.27	8.14	8.25
105	NASDAQ	RCM	Wed, Aug 13, 2014	8.19	8.20	8.10	8.20
104	NASDAQ	RCM	Tue, Aug 12, 2014	8.25	8.30	8.14	8.15
103	NASDAQ	RCM	Mon, Aug 11, 2014	8.25	8.36	8.23	8.25
102	NASDAQ	RCM	Fri, Aug 8, 2014	8.24	8.38	8.10	8.23
101	NASDAQ	RCM	Thu, Aug 7, 2014	8.25	8.30	8.19	8.23
100	NASDAQ	RCM	Wed, Aug 6, 2014	8.40	8.40	8.25	8.25
99	NASDAQ	RCM	Tue, Aug 5, 2014	8.35	8.45	8.35	8.44
98	NASDAQ	RCM	Mon, Aug 4, 2014	8.32	8.40	8.26	8.35
97	NASDAQ	RCM	Fri, Aug 1, 2014	8.37	8.43	8.20	8.35
96	NASDAQ	RCM	Thu, Jul 31, 2014	8.50	8.53	8.25	8.42
95	NASDAQ	RCM	Wed, Jul 30, 2014	8.60	8.65	8.47	8.51
94	NASDAQ	RCM	Tue, Jul 29, 2014	8.70	8.79	8.60	8.60
93	NASDAQ	RCM	Mon, Jul 28, 2014	8.86	8.86	8.65	8.75
92	NASDAQ	RCM	Fri, Jul 25, 2014	9.00	9.00	8.77	8.92
91	NASDAQ	RCM	Thu, Jul 24, 2014	9.11	9.35	9.00	9.00
90	NASDAQ	RCM	Wed, Jul 23, 2014	9.11	9.16	9.05	9.11
89	NASDAQ	RCM	Tue, Jul 22, 2014	9.00	9.21	8.95	9.15
88	NASDAQ	RCM	Mon, Jul 21, 2014	8.65	9.15	8.65	8.98
87	NASDAQ	RCM	Fri, Jul 18, 2014	8.85	8.85	8.55	8.60
86	NASDAQ	RCM	Thu, Jul 17, 2014	8.80	8.99	8.70	8.70
85	NASDAQ	RCM	Wed, Jul 16, 2014	9.05	9.15	8.66	8.80
84	NASDAQ	RCM	Tue, Jul 15, 2014	9.25	9.35	9.08	9.09
83	NASDAQ	RCM	Mon, Jul 14, 2014	8.69	9.40	8.69	9.27
82	NASDAQ	RCM	Fri, Jul 11, 2014	8.15	10.40	8.15	8.75
81	NASDAQ	RCM	Thu, Jul 10, 2014	7.70	8.15	7.70	8.15
80	NASDAQ	RCM	Wed, Jul 9, 2014	7.93	7.96	7.75	7.78
79	NASDAQ	RCM	Tue, Jul 8, 2014	7.90	8.00	7.87	7.93
78	NASDAQ	RCM	Mon, Jul 7, 2014	7.99	8.10	7.90	7.90
77	NASDAQ	RCM	Thu, Jul 3, 2014	8.10	8.15	8.00	8.00
76	NASDAQ	RCM	Wed, Jul 2, 2014	8.00	8.10	8.00	8.00
75	NASDAQ	RCM	Tue, Jul 1, 2014	7.81	8.15	7.65	8.00
74	NASDAQ	RCM	Mon, Jun 30, 2014	8.25	8.30	7.80	7.80
73	NASDAQ	RCM	Fri, Jun 27, 2014	8.25	8.40	8.05	8.20
72	NASDAQ	RCM	Thu, Jun 26, 2014	8.41	8.60	8.23	8.30
71	NASDAQ	RCM	Wed, Jun 25, 2014	7.81	8.45	7.81	8.45
70	NASDAQ	RCM	Tue, Jun 24, 2014	7.41	8.05	7.41	8.00
69	NASDAQ	RCM	Mon, Jun 23, 2014	7.40	7.48	7.37	7.48
68	NASDAQ	RCM	Fri, Jun 20, 2014	7.36	7.43	7.36	7.40
67	NASDAQ	RCM	Thu, Jun 19, 2014	7.35	7.38	7.35	7.38
66	NASDAQ	RCM	Wed, Jun 18, 2014	7.50	7.50	7.36	7.36
65	NASDAQ	RCM	Tue, Jun 17, 2014	7.35	7.50	7.35	7.41
64	NASDAQ	RCM	Mon, Jun 16, 2014	7.35	7.40	7.31	7.38
63	NASDAQ	RCM	Fri, Jun 13, 2014	7.45	7.45	7.35	7.40
62	NASDAQ	RCM	Thu, Jun 12, 2014	7.50	7.51	7.41	7.45
61	NASDAQ	RCM	Wed, Jun 11, 2014	7.38	7.60	7.35	7.48
60	NASDAQ	RCM	Tue, Jun 10, 2014	7.35	7.39	7.35	7.35
59	NASDAQ	RCM	Mon, Jun 9, 2014	7.38	7.40	7.35	7.40
58	NASDAQ	RCM	Fri, Jun 6, 2014	7.38	7.39	7.38	7.38
57	NASDAQ	RCM	Thu, Jun 5, 2014	7.36	7.45	7.35	7.38
56	NASDAQ	RCM	Wed, Jun 4, 2014	7.38	7.45	7.35	7.40
55	NASDAQ	RCM	Tue, Jun 3, 2014	7.50	7.60	7.37	7.38
54	NASDAQ	RCM	Mon, Jun 2, 2014	7.39	7.50	7.37	7.37
53	NASDAQ	RCM	Fri, May 30, 2014	7.35	7.49	7.35	7.49
52	NASDAQ	RCM	Thu, May 29, 2014	7.35	7.39	7.35	7.35
51	NASDAQ	RCM	Wed, May 28, 2014	7.50	7.50	7.40	7.40
50	NASDAQ	RCM	Tue, May 27, 2014	7.45	7.75	7.35	7.50
49	NASDAQ	RCM	Fri, May 23, 2014	7.15	7.70	7.15	7.50
48	NASDAQ	RCM	Thu, May 22, 2014	7.15	7.20	7.12	7.18
47	NASDAQ	RCM	Wed, May 21, 2014	7.15	7.15	7.15	7.15
46	NASDAQ	RCM	Tue, May 20, 2014	7.40	7.40	7.15	7.15
45	NASDAQ	RCM	Mon, May 19, 2014	7.12	7.50	7.12	7.50
44	NASDAQ	RCM	Fri, May 16, 2014	7.20	7.20	7.10	7.15
43	NASDAQ	RCM	Thu, May 15, 2014	7.30	7.30	6.92	7.15
42	NASDAQ	RCM	Wed, May 14, 2014	7.42	7.42	7.17	7.25
41	NASDAQ	RCM	Tue, May 13, 2014	7.43	7.50	7.39	7.40
40	NASDAQ	RCM	Mon, May 12, 2014	7.45	7.46	7.36	7.45
39	NASDAQ	RCM	Fri, May 9, 2014	7.28	7.40	7.20	7.37
38	NASDAQ	RCM	Thu, May 8, 2014	7.49	7.49	7.25	7.30
37	NASDAQ	RCM	Wed, May 7, 2014	7.49	7.50	7.45	7.50
36	NASDAQ	RCM	Tue, May 6, 2014	7.55	7.55	7.46	7.50
35	NASDAQ	RCM	Mon, May 5, 2014	7.61	7.70	7.46	7.50
34	NASDAQ	RCM	Fri, May 2, 2014	7.85	7.85	7.55	7.70
33	NASDAQ	RCM	Thu, May 1, 2014	8.06	8.06	7.75	7.90
32	NASDAQ	RCM	Wed, Apr 30, 2014	8.05	8.20	8.05	8.05
31	NASDAQ	RCM	Tue, Apr 29, 2014	8.40	8.40	8.02	8.05
30	NASDAQ	RCM	Mon, Apr 28, 2014	8.50	8.75	8.30	8.40
29	NASDAQ	RCM	Fri, Apr 25, 2014	8.91	8.91	8.40	8.50
28	NASDAQ	RCM	Thu, Apr 24, 2014	9.00	9.10	8.10	8.95
27	NASDAQ	RCM	Wed, Apr 23, 2014	9.27	9.37	9.27	9.30
26	NASDAQ	RCM	Tue, Apr 22, 2014	9.20	9.30	9.20	9.27
25	NASDAQ	RCM	Mon, Apr 21, 2014	9.35	9.35	9.20	9.22
24	NASDAQ	RCM	Thu, Apr 17, 2014	9.12	9.40	9.12	9.35
23	NASDAQ	RCM	Wed, Apr 16, 2014	9.20	9.33	9.12	9.12
22	NASDAQ	RCM	Tue, Apr 15, 2014	9.25	9.30	9.12	9.20
21	NASDAQ	RCM	Mon, Apr 14, 2014	9.40	9.40	9.21	9.30
20	NASDAQ	RCM	Fri, Apr 11, 2014	9.46	9.47	9.25	9.30
19	NASDAQ	RCM	Thu, Apr 10, 2014	9.39	9.50	9.25	9.45
18	NASDAQ	RCM	Wed, Apr 9, 2014	9.01	9.50	9.00	9.40
17	NASDAQ	RCM	Tue, Apr 8, 2014	9.08	9.11	8.95	9.00
16	NASDAQ	RCM	Mon, Apr 7, 2014	8.95	9.10	8.90	9.08
15	NASDAQ	RCM	Fri, Apr 4, 2014	8.74	9.00	8.68	8.87
14	NASDAQ	RCM	Thu, Apr 3, 2014	8.54	8.87	8.54	8.75
13	NASDAQ	RCM	Wed, Apr 2, 2014	8.40	8.55	8.40	8.54
12	NASDAQ	RCM	Tue, Apr 1, 2014	8.04	8.45	8.00	8.38
11	NASDAQ	RCM	Mon, Mar 31, 2014	7.98	8.03	7.94	8.00
10	NASDAQ	RCM	Fri, Mar 28, 2014	7.95	8.05	7.90	7.90
9	NASDAQ	RCM	Thu, Mar 27, 2014	7.94	7.94	7.83	7.90
8	NASDAQ	RCM	Wed, Mar 26, 2014	7.91	8.03	7.90	7.95
7	NASDAQ	RCM	Tue, Mar 25, 2014	8.00	8.09	7.85	7.99
6	NASDAQ	RCM	Mon, Mar 24, 2014	8.12	8.18	8.00	8.00
5	NASDAQ	RCM	Fri, Mar 21, 2014	8.15	8.31	8.10	8.15
4	NASDAQ	RCM	Thu, Mar 20, 2014	8.30	8.45	8.18	8.20
3	NASDAQ	RCM	Wed, Mar 19, 2014	8.30	8.45	8.10	8.32
2	NASDAQ	RCM	Tue, Mar 18, 2014	8.22	8.77	8.20	8.30
1	NASDAQ	RCM	Mon, Mar 17, 2014	7.85	8.25	7.85	8.22
#	Exchange	Symbol	Date	Open	High	Low	Close

R1 RCM Inc NASDAQ:RCM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024