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 (%)
Dec 30, 2022 4.680 5.020 4.609 4.950 71,232 +0.22(+4.65%)
Dec 29, 2022 4.670 4.790 4.540 4.730 101,578 +0.11(+2.38%)
Dec 28, 2022 4.570 4.650 4.520 4.620 68,964 +0.00(+0.00%)
Dec 27, 2022 4.520 4.680 4.284 4.620 62,127 +0.05(+1.09%)
Dec 23, 2022 4.520 4.649 4.460 4.570 36,325 +0.05(+1.11%)
Dec 22, 2022 4.460 4.746 4.279 4.520 62,073 +0.04(+0.89%)
Dec 21, 2022 4.420 4.560 4.270 4.480 47,066 +0.09(+2.05%)
Dec 20, 2022 4.330 4.488 4.150 4.390 76,283 +0.00(+0.00%)
Dec 19, 2022 4.470 4.495 4.260 4.390 69,566 -0.07(-1.57%)
Dec 16, 2022 4.480 4.580 4.350 4.460 70,393 -0.08(-1.76%)
Dec 15, 2022 4.470 4.780 4.470 4.540 76,653 -0.05(-1.09%)
Dec 14, 2022 4.340 4.800 4.110 4.590 539,753 +0.22(+5.03%)
Dec 13, 2022 4.500 4.635 4.310 4.370 169,992 -0.07(-1.58%)
Dec 12, 2022 4.270 4.470 3.970 4.440 99,804 +0.13(+3.02%)
Dec 09, 2022 4.420 4.430 4.140 4.310 30,830 -0.09(-2.05%)
Dec 08, 2022 4.330 4.400 4.200 4.400 82,291 +0.11(+2.56%)
Dec 07, 2022 4.320 4.440 4.241 4.290 39,866 -0.09(-2.05%)
Dec 06, 2022 4.380 4.500 4.350 4.380 20,318 -0.02(-0.45%)
Dec 05, 2022 4.440 4.480 4.270 4.400 84,202 +0.02(+0.46%)
Dec 02, 2022 4.360 4.610 4.280 4.380 89,290 -0.11(-2.45%)
Dec 01, 2022 4.220 4.580 4.220 4.490 202,666 -0.01(-0.22%)
Nov 30, 2022 3.730 4.790 3.730 4.500 253,012 +0.71(+18.73%)
Nov 29, 2022 3.750 3.900 3.670 3.790 69,015 +0.00(+0.00%)
Nov 28, 2022 3.690 3.890 3.510 3.790 207,567 +0.02(+0.53%)
Nov 25, 2022 3.790 3.880 3.572 3.770 33,345 -0.07(-1.82%)
Nov 23, 2022 3.820 4.150 3.750 3.840 115,910 +0.02(+0.52%)
Nov 22, 2022 3.850 3.910 3.670 3.820 65,857 -0.04(-1.04%)
Nov 21, 2022 3.820 3.860 3.540 3.860 239,188 +0.14(+3.76%)
Nov 18, 2022 3.680 3.790 3.360 3.720 127,101 +0.04(+1.09%)
Nov 17, 2022 3.640 3.770 3.555 3.680 80,288 -0.10(-2.65%)
Nov 16, 2022 3.670 3.800 3.590 3.780 57,486 +0.00(+0.00%)
Nov 15, 2022 3.910 3.975 3.730 3.780 74,373 -0.05(-1.31%)
Nov 14, 2022 3.910 4.000 3.589 3.830 118,396 -0.13(-3.28%)
Nov 11, 2022 3.740 4.115 3.710 3.960 79,315 +0.27(+7.32%)
Nov 10, 2022 3.350 3.740 3.350 3.690 111,376 +0.50(+15.67%)
Nov 09, 2022 3.510 3.690 3.150 3.190 107,681 -0.35(-9.89%)
Nov 08, 2022 3.610 3.690 3.500 3.540 98,016 +0.01(+0.28%)
Nov 07, 2022 3.460 3.540 3.410 3.530 66,275 +0.07(+2.02%)
Nov 04, 2022 3.450 3.960 3.410 3.460 95,474 +0.01(+0.29%)
Nov 03, 2022 3.560 3.710 3.430 3.450 74,103 -0.22(-5.99%)
Nov 02, 2022 3.840 3.892 3.650 3.670 52,258 -0.24(-6.14%)
Nov 01, 2022 3.910 3.980 3.620 3.910 95,242 -0.01(-0.26%)
Oct 31, 2022 3.600 3.950 3.540 3.920 86,345 +0.34(+9.50%)
Oct 28, 2022 3.490 3.630 3.430 3.580 126,147 +0.06(+1.70%)
Oct 27, 2022 3.550 3.630 3.440 3.520 91,731 +0.02(+0.57%)
Oct 26, 2022 3.550 3.795 3.400 3.500 108,368 -0.02(-0.57%)
Oct 25, 2022 3.460 3.560 3.240 3.520 50,575 +0.06(+1.73%)
Oct 24, 2022 3.550 3.550 3.400 3.460 71,074 -0.05(-1.42%)
Oct 21, 2022 3.800 3.870 3.410 3.510 82,790 -0.35(-9.07%)
Oct 20, 2022 3.980 4.030 3.830 3.860 48,621 -0.09(-2.28%)
Oct 19, 2022 4.400 4.400 3.880 3.950 80,674 -0.44(-10.02%)
Oct 18, 2022 4.430 4.520 4.380 4.390 59,504 +0.03(+0.69%)
Oct 17, 2022 4.390 4.480 4.265 4.360 81,451 +0.04(+0.93%)
Oct 14, 2022 4.420 4.480 4.175 4.320 102,627 -0.12(-2.70%)
Oct 13, 2022 4.460 4.500 4.300 4.440 123,304 +0.00(+0.00%)
Oct 12, 2022 4.470 4.570 4.260 4.440 42,843 -0.06(-1.33%)
Oct 11, 2022 4.470 4.670 4.335 4.500 67,067 +0.03(+0.67%)
Oct 10, 2022 4.450 4.520 4.330 4.470 71,141 -0.06(-1.22%)
Oct 07, 2022 4.510 4.550 4.380 4.525 89,717 -0.01(-0.33%)
Oct 06, 2022 4.580 4.630 4.440 4.540 79,567 -0.06(-1.30%)
Oct 05, 2022 4.590 4.690 4.410 4.600 54,117 -0.10(-2.13%)
Oct 04, 2022 4.490 4.890 4.490 4.700 100,357 +0.13(+2.84%)
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.