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 (%)
Apr 29, 2022 3.790 3.860 3.329 3.370 557,593 -0.50(-12.92%)
Apr 28, 2022 4.390 4.390 3.810 3.870 469,120 -0.44(-10.21%)
Apr 27, 2022 4.440 4.480 4.265 4.310 314,241 -0.15(-3.36%)
Apr 26, 2022 4.600 4.690 4.300 4.460 584,460 -0.29(-6.11%)
Apr 25, 2022 4.290 4.760 4.150 4.750 559,694 +0.42(+9.70%)
Apr 22, 2022 4.370 4.370 4.110 4.330 534,902 +0.02(+0.46%)
Apr 21, 2022 4.510 4.610 4.250 4.310 617,379 -0.02(-0.46%)
Apr 20, 2022 4.450 4.450 4.040 4.330 1,778,789 +0.08(+1.88%)
Apr 19, 2022 4.300 4.390 4.150 4.250 616,670 -0.05(-1.16%)
Apr 18, 2022 4.450 4.450 4.200 4.300 312,698 -0.15(-3.37%)
Apr 14, 2022 4.820 4.900 4.310 4.450 342,209 -0.34(-7.10%)
Apr 13, 2022 4.560 4.820 4.560 4.790 305,533 +0.25(+5.51%)
Apr 12, 2022 4.740 5.090 4.470 4.540 281,820 -0.14(-2.99%)
Apr 11, 2022 4.920 4.990 4.590 4.680 377,957 -0.28(-5.65%)
Apr 08, 2022 5.160 5.170 4.690 4.960 283,233 -0.12(-2.36%)
Apr 07, 2022 5.350 5.420 4.890 5.080 283,646 -0.26(-4.87%)
Apr 06, 2022 5.540 5.710 5.145 5.340 406,096 -0.27(-4.81%)
Apr 05, 2022 5.900 5.900 5.560 5.610 386,343 -0.30(-5.08%)
Apr 04, 2022 5.820 5.930 5.670 5.910 264,924 +0.08(+1.37%)
Apr 01, 2022 5.950 5.970 5.700 5.830 311,729 +0.07(+1.22%)
Mar 31, 2022 5.750 5.900 5.480 5.760 336,644 +0.04(+0.70%)
Mar 30, 2022 5.800 6.220 5.580 5.720 951,996 -0.24(-4.03%)
Mar 29, 2022 5.700 6.050 5.630 5.960 368,871 +0.41(+7.39%)
Mar 28, 2022 5.620 5.700 5.450 5.550 359,464 +0.07(+1.28%)
Mar 25, 2022 5.640 5.770 5.370 5.480 421,170 -0.18(-3.18%)
Mar 24, 2022 5.330 5.700 5.330 5.660 549,670 +0.36(+6.79%)
Mar 23, 2022 5.230 5.510 5.070 5.300 550,730 +0.04(+0.76%)
Mar 22, 2022 5.160 5.420 4.980 5.260 566,601 +0.12(+2.33%)
Mar 21, 2022 5.310 5.810 5.090 5.140 944,381 -0.20(-3.75%)
Mar 18, 2022 4.800 5.510 4.710 5.340 8,617,718 +0.51(+10.56%)
Mar 17, 2022 4.460 4.935 4.400 4.830 1,015,515 +0.32(+7.10%)
Mar 16, 2022 4.710 4.980 4.250 4.510 1,382,562 -0.19(-4.04%)
Mar 15, 2022 4.610 4.700 4.420 4.700 1,015,311 +0.07(+1.51%)
Mar 14, 2022 5.260 5.480 4.585 4.630 1,822,847 -0.97(-17.32%)
Mar 11, 2022 6.360 6.360 5.560 5.600 665,953 -0.75(-11.81%)
Mar 10, 2022 6.500 6.685 6.240 6.350 909,023 -0.29(-4.37%)
Mar 09, 2022 7.150 7.250 6.410 6.640 1,182,919 -0.31(-4.46%)
Mar 08, 2022 6.490 7.210 6.290 6.950 680,171 +0.55(+8.59%)
Mar 07, 2022 6.390 6.470 5.930 6.400 666,071 +0.04(+0.63%)
Mar 04, 2022 5.550 6.830 5.530 6.360 1,631,821 +0.79(+14.18%)
Mar 03, 2022 5.590 5.880 5.465 5.570 1,151,001 -0.10(-1.76%)
Mar 02, 2022 5.640 6.010 5.570 5.670 1,335,872 +0.15(+2.72%)
Mar 01, 2022 5.640 5.770 5.330 5.520 5,896,420 -0.18(-3.16%)
Feb 28, 2022 5.480 5.710 5.087 5.700 1,822,388 +0.21(+3.83%)
Feb 25, 2022 4.650 5.890 5.390 5.490 2,419,358 +0.82(+17.56%)
Feb 24, 2022 5.220 5.330 4.320 4.670 2,864,181 -1.40(-23.06%)
Feb 23, 2022 6.670 6.690 6.010 6.070 540,687 -0.59(-8.86%)
Feb 22, 2022 6.420 6.920 6.420 6.660 569,411 +0.03(+0.45%)
Feb 18, 2022 6.630 0 -0.02(-0.30%)
Feb 17, 2022 7.430 7.510 6.510 6.650 859,651 -0.88(-11.69%)
Feb 16, 2022 8.250 8.250 7.340 7.530 544,318 -0.74(-8.95%)
Feb 15, 2022 8.410 8.520 8.000 8.270 320,878 +0.17(+2.10%)
Feb 14, 2022 8.690 8.750 8.010 8.100 356,345 -0.56(-6.47%)
Feb 11, 2022 9.470 9.620 8.550 8.660 289,885 -0.78(-8.26%)
Feb 10, 2022 10.05 10.34 9.410 9.440 404,380 -0.76(-7.45%)
Feb 09, 2022 9.040 10.24 9.040 10.20 565,011 +1.06(+11.60%)
Feb 08, 2022 8.830 9.220 8.630 9.140 266,152 +0.18(+2.01%)
Feb 07, 2022 8.930 9.420 8.930 8.960 317,145 -0.08(-0.88%)
Feb 04, 2022 9.380 9.485 8.900 9.040 299,693 -0.36(-3.83%)
Feb 03, 2022 9.600 9.310 9.400 369,129 -0.20(-2.08%)
Feb 02, 2022 10.41 10.57 9.380 9.600 501,960 -0.86(-8.22%)
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.