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 (%)
Sep 30, 2022 4.380 4.810 4.380 4.800 219,380 +0.20(+4.35%)
Sep 29, 2022 4.530 4.640 4.420 4.600 105,049 +0.04(+0.88%)
Sep 28, 2022 4.260 4.580 4.260 4.560 96,867 +0.27(+6.29%)
Sep 27, 2022 4.290 4.465 4.250 4.290 72,188 +0.01(+0.23%)
Sep 26, 2022 4.390 4.490 4.240 4.280 127,618 -0.13(-2.95%)
Sep 23, 2022 4.400 4.545 4.290 4.410 72,569 -0.10(-2.22%)
Sep 22, 2022 4.670 4.670 4.455 4.510 107,801 -0.17(-3.63%)
Sep 21, 2022 4.950 5.025 4.630 4.680 82,549 -0.23(-4.68%)
Sep 20, 2022 4.940 5.110 4.810 4.910 136,844 -0.13(-2.58%)
Sep 19, 2022 4.780 5.040 4.620 5.040 123,985 +0.24(+5.00%)
Sep 16, 2022 4.820 4.900 4.575 4.800 418,040 -0.02(-0.41%)
Sep 15, 2022 4.860 4.980 4.739 4.820 100,453 -0.08(-1.63%)
Sep 14, 2022 4.480 4.900 4.390 4.900 184,202 +0.35(+7.69%)
Sep 13, 2022 4.450 4.580 4.280 4.550 128,394 -0.08(-1.73%)
Sep 12, 2022 4.550 4.810 4.440 4.630 92,715 +0.04(+0.87%)
Sep 09, 2022 4.600 4.790 4.500 4.590 148,352 -0.02(-0.43%)
Sep 08, 2022 4.470 4.690 4.470 4.610 107,231 +0.14(+3.13%)
Sep 07, 2022 4.540 4.550 4.300 4.470 136,773 -0.14(-3.04%)
Sep 06, 2022 4.760 4.760 4.510 4.610 94,141 -0.18(-3.76%)
Sep 02, 2022 4.690 4.850 4.590 4.790 140,870 +0.09(+1.91%)
Sep 01, 2022 4.750 4.780 4.510 4.700 128,399 -0.15(-3.09%)
Aug 31, 2022 4.610 4.896 4.520 4.850 155,316 +0.25(+5.43%)
Aug 30, 2022 4.910 4.970 4.530 4.600 252,176 -0.33(-6.69%)
Aug 29, 2022 4.940 5.020 4.790 4.930 122,280 -0.11(-2.18%)
Aug 26, 2022 5.250 5.250 4.970 5.040 175,606 -0.12(-2.33%)
Aug 25, 2022 5.330 5.480 4.990 5.160 167,777 -0.10(-1.90%)
Aug 24, 2022 4.970 5.399 4.890 5.260 164,481 +0.31(+6.26%)
Aug 23, 2022 5.030 5.070 4.865 4.950 117,643 -0.06(-1.20%)
Aug 22, 2022 5.070 5.150 4.920 5.010 220,235 -0.15(-2.91%)
Aug 19, 2022 5.160 5.240 4.960 5.160 236,994 -0.11(-2.09%)
Aug 18, 2022 5.260 5.330 5.100 5.270 191,045 -0.01(-0.19%)
Aug 17, 2022 5.110 5.640 5.050 5.280 370,451 +0.11(+2.13%)
Aug 16, 2022 5.290 5.300 4.960 5.170 397,640 -0.14(-2.64%)
Aug 15, 2022 5.260 5.330 4.951 5.310 430,806 -0.05(-0.93%)
Aug 12, 2022 5.150 5.506 5.030 5.360 467,538 +0.27(+5.30%)
Aug 11, 2022 5.140 5.300 4.930 5.090 493,457 +0.01(+0.20%)
Aug 10, 2022 5.240 5.297 4.820 5.080 542,730 +0.01(+0.20%)
Aug 09, 2022 5.080 5.195 4.830 5.070 504,562 -0.10(-1.93%)
Aug 08, 2022 5.540 5.711 4.940 5.170 983,720 +0.00(+0.00%)
Aug 05, 2022 4.060 5.450 4.060 5.170 1,510,868 +0.79(+18.04%)
Aug 04, 2022 4.270 4.400 4.120 4.380 482,392 +0.05(+1.15%)
Aug 03, 2022 3.680 4.440 3.610 4.330 668,807 +0.57(+15.16%)
Aug 02, 2022 3.730 3.770 3.495 3.760 877,720 -0.03(-0.79%)
Aug 01, 2022 4.300 4.300 3.710 3.790 1,175,731 -0.66(-14.83%)
Jul 29, 2022 4.560 4.960 4.360 4.450 787,050 -0.12(-2.63%)
Jul 28, 2022 4.200 4.600 4.150 4.570 767,695 +0.39(+9.33%)
Jul 27, 2022 4.130 4.460 4.000 4.180 646,452 +0.01(+0.24%)
Jul 26, 2022 4.600 4.640 3.920 4.170 992,393 -0.23(-5.23%)
Jul 25, 2022 4.100 4.520 3.870 4.400 2,130,131 +0.09(+2.09%)
Jul 22, 2022 4.070 5.040 3.730 4.310 17,552,068 +0.24(+5.90%)
Jul 21, 2022 2.990 4.700 2.910 4.070 39,096,384 +1.47(+56.54%)
Jul 20, 2022 2.520 2.670 2.520 2.600 254,441 -0.01(-0.38%)
Jul 19, 2022 2.780 2.830 2.570 2.610 199,690 -0.07(-2.61%)
Jul 18, 2022 2.610 2.780 2.590 2.680 330,715 +0.13(+5.10%)
Jul 15, 2022 2.390 2.570 2.380 2.550 186,170 +0.15(+6.25%)
Jul 14, 2022 2.380 2.425 2.360 2.400 179,723 -0.01(-0.41%)
Jul 13, 2022 2.380 2.500 2.330 2.410 252,053 -0.04(-1.63%)
Jul 12, 2022 2.540 2.545 2.430 2.450 260,651 -0.04(-1.61%)
Jul 11, 2022 2.620 2.626 2.470 2.490 202,167 -0.11(-4.23%)
Jul 08, 2022 2.880 2.990 2.530 2.600 314,911 -0.28(-9.72%)
Jul 07, 2022 2.590 2.920 2.525 2.880 237,929 +0.32(+12.50%)
Jul 06, 2022 2.800 2.975 2.560 2.560 258,982 -0.19(-6.91%)
Jul 05, 2022 2.530 2.770 2.450 2.750 270,283 +0.16(+6.18%)
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.