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 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%)
Apr 03, 2023 5.590 5.690 5.440 5.510 46,588 -0.08(-1.43%)
Mar 31, 2023 5.130 5.760 5.090 5.590 84,280 +0.39(+7.50%)
Mar 30, 2023 5.190 5.275 4.865 5.200 39,423 +0.15(+2.97%)
Mar 29, 2023 4.910 5.080 4.810 5.050 50,607 +0.06(+1.20%)
Mar 28, 2023 4.970 5.090 4.800 4.990 29,279 -0.01(-0.30%)
Mar 27, 2023 5.000 5.190 4.800 5.005 30,709 +0.00(+0.10%)
Mar 24, 2023 5.010 5.150 4.825 5.000 525,115 -0.16(-3.10%)
Mar 23, 2023 5.360 5.370 5.100 5.160 93,564 -0.12(-2.18%)
Mar 22, 2023 5.590 5.610 5.070 5.275 149,188 -0.29(-5.30%)
Mar 21, 2023 5.570 5.650 5.325 5.570 29,185 -0.01(-0.18%)
Mar 20, 2023 5.490 5.680 5.485 5.580 70,533 +0.08(+1.45%)
Mar 17, 2023 5.710 5.765 5.380 5.500 268,909 -0.23(-4.01%)
Mar 16, 2023 5.680 5.760 5.567 5.730 58,768 +0.05(+0.88%)
Mar 15, 2023 5.670 5.890 5.645 5.680 57,506 -0.12(-2.07%)
Mar 14, 2023 5.780 5.855 5.690 5.800 39,089 +0.05(+0.87%)
Mar 13, 2023 5.490 5.835 5.460 5.750 43,472 +0.24(+4.36%)
Mar 10, 2023 5.770 5.770 5.365 5.510 127,758 -0.36(-6.13%)
Mar 09, 2023 5.960 5.960 5.755 5.870 100,858 -0.15(-2.49%)
Mar 08, 2023 6.000 6.135 6.000 6.020 82,331 -0.26(-4.14%)
Mar 07, 2023 5.510 6.618 5.430 6.280 213,528 -0.17(-2.64%)
Mar 06, 2023 6.350 6.490 6.100 6.450 64,991 +0.20(+3.20%)
Mar 03, 2023 6.190 6.400 6.020 6.250 103,140 +0.14(+2.29%)
Mar 02, 2023 5.930 6.110 5.743 6.110 65,322 +0.06(+0.99%)
Mar 01, 2023 6.580 6.690 5.980 6.050 34,755 -0.46(-7.07%)
Feb 28, 2023 6.230 6.570 6.080 6.510 75,124 +0.23(+3.66%)
Feb 27, 2023 6.140 6.280 5.930 6.280 45,024 +0.21(+3.46%)
Feb 24, 2023 5.890 6.150 5.800 6.070 21,824 +0.18(+3.06%)
Feb 23, 2023 5.790 5.960 5.750 5.890 46,606 +0.03(+0.51%)
Feb 22, 2023 6.350 6.360 5.770 5.860 150,352 -0.50(-7.86%)
Feb 21, 2023 6.090 6.420 6.050 6.360 47,072 +0.20(+3.25%)
Feb 17, 2023 6.300 6.300 5.960 6.160 34,426 -0.10(-1.60%)
Feb 16, 2023 6.260 6.499 6.110 6.260 46,769 -0.04(-0.63%)
Feb 15, 2023 6.060 6.300 5.945 6.300 25,894 +0.23(+3.79%)
Feb 14, 2023 6.060 6.300 5.980 6.070 51,753 -0.10(-1.62%)
Feb 13, 2023 6.110 6.180 5.930 6.170 28,778 +0.09(+1.48%)
Feb 10, 2023 6.000 6.220 5.900 6.080 67,034 +0.02(+0.33%)
Feb 09, 2023 6.160 6.170 5.950 6.060 21,261 -0.06(-0.98%)
Feb 08, 2023 6.100 6.234 5.990 6.120 26,904 +0.02(+0.33%)
Feb 07, 2023 6.360 6.440 5.800 6.100 62,649 -0.20(-3.17%)
Feb 06, 2023 6.210 6.330 6.015 6.300 63,907 +0.10(+1.61%)
Feb 03, 2023 5.880 6.210 5.660 6.200 77,661 +0.30(+5.08%)
Feb 02, 2023 6.020 6.190 5.870 5.900 30,872 -0.14(-2.32%)
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.