Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tabula Rasa Healthcare Inc (NQ: TRHC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.770 8.779 7.750 8.250 729,587 +0.49(+6.31%)
Jun 29, 2023 7.690 8.123 7.580 7.760 106,043 +0.07(+0.91%)
Jun 28, 2023 7.450 8.150 7.410 7.690 99,262 +0.20(+2.67%)
Jun 27, 2023 7.130 7.630 7.130 7.490 100,467 +0.39(+5.49%)
Jun 26, 2023 6.900 7.410 6.600 7.100 129,370 +0.27(+3.95%)
Jun 23, 2023 7.050 7.290 6.750 6.830 67,803 -0.34(-4.74%)
Jun 22, 2023 7.120 7.250 6.630 7.170 64,560 +0.04(+0.56%)
Jun 21, 2023 7.160 7.415 7.000 7.130 138,909 -0.05(-0.70%)
Jun 20, 2023 7.310 7.450 7.040 7.180 65,394 -0.15(-2.05%)
Jun 16, 2023 7.000 7.465 6.930 7.330 118,664 +0.15(+2.09%)
Jun 15, 2023 7.440 7.680 7.150 7.180 121,006 -0.25(-3.36%)
Jun 14, 2023 7.330 7.570 7.212 7.430 86,124 +0.12(+1.64%)
Jun 13, 2023 7.600 7.940 7.300 7.310 198,504 -0.29(-3.82%)
Jun 12, 2023 7.010 8.160 7.010 7.600 325,902 +0.70(+10.14%)
Jun 09, 2023 6.440 7.050 6.341 6.900 362,937 +0.50(+7.81%)
Jun 08, 2023 6.040 6.460 6.040 6.400 187,281 +0.34(+5.61%)
Jun 07, 2023 5.990 6.170 5.990 6.060 179,432 +0.04(+0.66%)
Jun 06, 2023 5.860 6.104 5.840 6.020 266,219 +0.19(+3.26%)
Jun 05, 2023 5.630 5.985 5.520 5.830 347,840 +0.26(+4.67%)
Jun 02, 2023 5.450 5.640 5.440 5.570 740,590 +0.13(+2.39%)
Jun 01, 2023 5.320 5.530 5.260 5.440 317,389 +0.13(+2.45%)
May 31, 2023 5.330 5.530 5.270 5.310 51,370 -0.04(-0.75%)
May 30, 2023 5.240 5.475 5.210 5.350 253,188 +0.04(+0.75%)
May 26, 2023 5.210 5.450 5.180 5.310 174,900 +0.12(+2.31%)
May 25, 2023 5.340 5.360 5.040 5.190 208,734 -0.21(-3.89%)
May 24, 2023 5.580 5.635 5.250 5.400 58,243 -0.19(-3.40%)
May 23, 2023 5.800 5.970 5.540 5.590 27,014 -0.27(-4.61%)
May 22, 2023 5.940 6.170 5.830 5.860 64,374 -0.12(-2.01%)
May 19, 2023 5.980 6.070 5.635 5.980 524,641 +0.02(+0.34%)
May 18, 2023 5.990 6.230 5.700 5.960 22,208 -0.03(-0.50%)
May 17, 2023 5.710 6.010 5.710 5.990 17,691 +0.10(+1.70%)
May 16, 2023 5.920 6.060 5.720 5.890 35,682 -0.05(-0.84%)
May 15, 2023 5.960 6.045 5.934 5.940 38,572 -0.03(-0.50%)
May 12, 2023 5.890 6.100 5.890 5.970 130,323 +0.00(+0.00%)
May 11, 2023 6.000 6.200 5.810 5.970 103,751 -0.03(-0.50%)
May 10, 2023 5.800 6.160 5.720 6.000 473,783 +0.48(+8.70%)
May 09, 2023 5.710 5.710 5.100 5.520 58,919 +0.26(+4.94%)
May 08, 2023 5.300 5.370 5.050 5.260 48,485 -0.09(-1.68%)
May 05, 2023 5.610 5.610 5.230 5.350 30,442 -0.03(-0.56%)
May 04, 2023 5.550 5.550 5.260 5.380 36,606 -0.21(-3.76%)
May 03, 2023 5.620 5.720 5.440 5.590 40,050 +0.05(+0.90%)
May 02, 2023 5.470 5.800 5.390 5.540 168,017 +0.04(+0.73%)
May 01, 2023 5.490 5.720 5.440 5.500 63,293 +0.08(+1.48%)
Apr 28, 2023 5.230 5.500 5.185 5.420 86,318 +0.18(+3.44%)
Apr 27, 2023 5.320 5.320 5.040 5.240 43,790 -0.02(-0.38%)
Apr 26, 2023 5.060 5.300 4.990 5.260 57,472 +0.15(+2.94%)
Apr 25, 2023 5.340 5.340 4.860 5.110 112,427 -0.27(-5.02%)
Apr 24, 2023 5.390 5.500 5.230 5.380 40,924 +0.03(+0.56%)
Apr 21, 2023 5.390 5.390 5.160 5.350 53,305 +0.06(+1.13%)
Apr 20, 2023 5.180 5.330 5.170 5.290 85,759 +0.01(+0.19%)
Apr 19, 2023 5.330 5.330 5.186 5.280 50,703 -0.05(-0.94%)
Apr 18, 2023 5.350 5.560 5.220 5.330 156,847 -0.09(-1.66%)
Apr 17, 2023 5.510 5.565 5.300 5.420 98,646 -0.08(-1.45%)
Apr 14, 2023 5.840 5.960 5.340 5.500 291,199 +0.18(+3.38%)
Apr 13, 2023 5.240 5.670 5.210 5.320 81,871 +0.11(+2.11%)
Apr 12, 2023 5.180 5.270 5.110 5.210 115,090 -0.15(-2.80%)
Apr 11, 2023 5.730 5.910 5.300 5.360 135,619 -0.37(-6.46%)
Apr 10, 2023 5.330 5.800 5.200 5.730 113,684 +0.45(+8.52%)
Apr 06, 2023 5.290 5.500 5.200 5.280 1,006,536 +0.00(+0.00%)
Apr 05, 2023 5.250 5.640 4.871 5.280 260,878 +0.03(+0.57%)
Apr 04, 2023 5.460 5.460 5.100 5.250 121,659 -0.26(-4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.