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

Tabula Rasa Healthcare Inc (NQ: TRHC )

10.50 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 (%)
Nov 02, 2023 10.50 0 +0.09(+0.86%)
Nov 01, 2023 10.44 10.44 10.41 10.41 41,647 -0.02(-0.19%)
Oct 31, 2023 10.41 10.43 10.41 10.43 62,071 +0.02(+0.19%)
Oct 30, 2023 10.40 10.43 10.40 10.41 82,920 +0.00(+0.00%)
Oct 27, 2023 10.39 10.41 10.38 10.41 260,403 +0.03(+0.29%)
Oct 26, 2023 10.38 10.40 10.38 10.38 266,885 -0.01(-0.10%)
Oct 25, 2023 10.39 10.40 10.38 10.39 107,287 +0.00(+0.00%)
Oct 24, 2023 10.38 10.41 10.38 10.39 666,878 +0.01(+0.10%)
Oct 23, 2023 10.39 10.41 10.38 10.38 711,932 -0.01(-0.10%)
Oct 20, 2023 10.40 10.40 10.38 10.39 512,549 +0.00(+0.00%)
Oct 19, 2023 10.40 10.40 10.39 10.39 216,692 -0.01(-0.10%)
Oct 18, 2023 10.40 10.40 10.39 10.40 373,740 +0.00(+0.00%)
Oct 17, 2023 10.39 10.40 10.39 10.40 215,317 +0.01(+0.10%)
Oct 16, 2023 10.40 10.41 10.39 10.39 325,403 -0.01(-0.10%)
Oct 13, 2023 10.42 10.43 10.40 10.40 184,365 -0.01(-0.10%)
Oct 12, 2023 10.41 10.41 10.40 10.41 70,349 +0.01(+0.10%)
Oct 11, 2023 10.38 10.41 10.38 10.40 161,972 +0.02(+0.19%)
Oct 10, 2023 10.38 10.40 10.38 10.38 101,698 +0.00(+0.00%)
Oct 09, 2023 10.38 10.40 10.38 10.38 81,430 -0.02(-0.19%)
Oct 06, 2023 10.38 10.40 10.37 10.40 96,057 +0.02(+0.19%)
Oct 05, 2023 10.38 10.40 10.37 10.38 182,938 +0.00(+0.00%)
Oct 04, 2023 10.36 10.39 10.36 10.38 101,060 +0.01(+0.10%)
Oct 03, 2023 10.36 10.38 10.35 10.37 201,874 +0.00(+0.00%)
Oct 02, 2023 10.34 10.38 10.34 10.37 280,886 +0.06(+0.58%)
Sep 29, 2023 10.31 10.33 10.30 10.31 691,481 +0.00(+0.00%)
Sep 28, 2023 10.33 10.33 10.28 10.31 556,250 +0.01(+0.10%)
Sep 27, 2023 10.32 10.32 10.29 10.30 136,403 +0.00(+0.00%)
Sep 26, 2023 10.30 10.33 10.29 10.30 693,159 +0.00(+0.00%)
Sep 25, 2023 10.31 10.31 10.30 10.30 200,216 -0.01(-0.10%)
Sep 22, 2023 10.31 10.37 10.31 10.31 143,628 +0.00(+0.00%)
Sep 21, 2023 10.31 10.31 10.29 10.31 221,760 -0.01(-0.10%)
Sep 20, 2023 10.30 10.37 10.30 10.32 136,157 +0.01(+0.10%)
Sep 19, 2023 10.31 10.33 10.30 10.31 111,425 +0.00(+0.00%)
Sep 18, 2023 10.31 10.32 10.29 10.31 84,435 +0.01(+0.10%)
Sep 15, 2023 10.29 10.31 10.29 10.30 318,855 +0.01(+0.10%)
Sep 14, 2023 10.30 10.30 10.28 10.29 177,028 +0.01(+0.10%)
Sep 13, 2023 10.30 10.32 10.28 10.28 194,401 -0.05(-0.48%)
Sep 12, 2023 10.28 10.33 10.28 10.33 267,994 +0.05(+0.49%)
Sep 11, 2023 10.29 10.29 10.28 10.28 208,536 +0.00(+0.00%)
Sep 08, 2023 10.27 10.29 10.26 10.28 327,835 -0.01(-0.10%)
Sep 07, 2023 10.28 10.29 10.27 10.29 548,413 +0.01(+0.10%)
Sep 06, 2023 10.27 10.29 10.25 10.28 705,918 +0.01(+0.10%)
Sep 05, 2023 10.26 10.29 10.26 10.27 505,380 +0.01(+0.10%)
Sep 01, 2023 10.28 10.31 10.26 10.26 291,907 -0.01(-0.10%)
Aug 31, 2023 10.29 10.29 10.26 10.27 1,572,513 -0.01(-0.10%)
Aug 30, 2023 10.27 10.29 10.27 10.28 274,994 +0.00(+0.00%)
Aug 29, 2023 10.27 10.29 10.26 10.28 2,053,413 +0.01(+0.10%)
Aug 28, 2023 10.29 10.30 10.27 10.27 169,062 +0.00(+0.00%)
Aug 25, 2023 10.28 10.29 10.26 10.27 298,214 -0.01(-0.10%)
Aug 24, 2023 10.26 10.30 10.25 10.28 316,090 -0.03(-0.29%)
Aug 23, 2023 10.26 10.31 10.26 10.31 110,716 +0.05(+0.49%)
Aug 22, 2023 10.27 10.28 10.24 10.26 494,240 +0.00(+0.00%)
Aug 21, 2023 10.26 10.29 10.26 10.26 397,177 +0.00(+0.00%)
Aug 18, 2023 10.24 10.28 10.24 10.26 190,966 +0.00(+0.00%)
Aug 17, 2023 10.26 10.28 10.24 10.26 364,115 +0.00(+0.00%)
Aug 16, 2023 10.25 10.28 10.24 10.26 406,542 +0.01(+0.10%)
Aug 15, 2023 10.25 10.28 10.24 10.25 292,089 +0.00(+0.00%)
Aug 14, 2023 10.28 10.30 10.24 10.25 511,934 -0.03(-0.29%)
Aug 11, 2023 10.24 10.35 10.24 10.28 459,407 +0.03(+0.29%)
Aug 10, 2023 10.24 10.27 10.21 10.25 615,230 +0.03(+0.29%)
Aug 09, 2023 10.25 10.26 10.21 10.22 1,653,505 -0.02(-0.20%)
Aug 08, 2023 10.22 10.25 10.20 10.24 1,148,009 +0.02(+0.20%)
Aug 07, 2023 10.31 10.37 10.20 10.22 5,487,880 +2.39(+30.52%)
Aug 04, 2023 7.980 8.070 7.750 7.830 49,074 -0.05(-0.63%)
Aug 03, 2023 7.650 8.175 7.500 7.880 55,734 +0.10(+1.29%)
Aug 02, 2023 7.680 7.870 7.570 7.780 42,284 +0.01(+0.13%)
Aug 01, 2023 8.030 8.170 7.760 7.770 62,765 -0.26(-3.24%)
Jul 31, 2023 7.870 8.160 7.800 8.030 171,834 +0.16(+2.03%)
Jul 28, 2023 7.720 7.987 7.720 7.870 38,118 +0.21(+2.74%)
Jul 27, 2023 8.200 8.300 7.660 7.660 36,912 -0.45(-5.55%)
Jul 26, 2023 8.350 8.530 8.100 8.110 60,436 -0.24(-2.87%)
Jul 25, 2023 8.120 8.670 8.120 8.350 164,232 +0.19(+2.33%)
Jul 24, 2023 8.780 8.780 8.020 8.160 94,733 -0.59(-6.74%)
Jul 21, 2023 8.570 8.950 8.412 8.750 62,821 +0.19(+2.22%)
Jul 20, 2023 8.520 8.840 8.470 8.560 37,672 +0.01(+0.12%)
Jul 19, 2023 8.810 9.090 8.545 8.550 60,144 -0.19(-2.17%)
Jul 18, 2023 8.730 9.044 8.540 8.740 87,700 -0.07(-0.79%)
Jul 17, 2023 8.190 9.120 8.140 8.810 156,963 +0.67(+8.23%)
Jul 14, 2023 8.480 8.565 8.050 8.140 124,101 -0.36(-4.24%)
Jul 13, 2023 8.450 8.890 8.380 8.500 89,516 +0.07(+0.83%)
Jul 12, 2023 8.810 8.810 8.360 8.430 174,912 -0.20(-2.32%)
Jul 11, 2023 8.330 8.794 8.280 8.630 113,073 +0.29(+3.48%)
Jul 10, 2023 7.810 8.520 7.810 8.340 85,890 +0.53(+6.79%)
Jul 07, 2023 8.180 8.265 7.800 7.810 38,260 -0.26(-3.22%)
Jul 06, 2023 8.140 8.250 7.920 8.070 79,057 -0.15(-1.82%)
Jul 05, 2023 7.900 8.485 7.860 8.220 90,857 +0.29(+3.66%)
Jul 03, 2023 8.040 8.100 7.500 7.930 100,640 -0.32(-3.88%)
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 +1.92(+36.50%)
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%)
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.