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 (%)
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%)
Jul 01, 2022 2.540 2.630 2.490 2.590 417,954 +0.02(+0.78%)
Jun 30, 2022 2.620 2.670 2.330 2.570 487,301 -0.14(-5.17%)
Jun 29, 2022 3.170 3.170 2.590 2.710 269,403 -0.45(-14.24%)
Jun 28, 2022 3.140 3.290 3.100 3.160 304,512 -0.01(-0.32%)
Jun 27, 2022 3.270 3.280 3.100 3.170 219,869 -0.06(-1.86%)
Jun 24, 2022 3.350 3.470 3.140 3.230 2,953,558 -0.10(-3.00%)
Jun 23, 2022 2.960 3.370 2.930 3.330 561,384 +0.37(+12.50%)
Jun 22, 2022 2.800 3.070 2.751 2.960 765,051 -0.13(-4.21%)
Jun 21, 2022 2.690 4.000 2.440 3.090 12,876,241 +0.67(+27.69%)
Jun 17, 2022 2.870 2.990 2.420 2.420 753,663 -0.45(-15.68%)
Jun 16, 2022 2.940 3.080 2.650 2.870 332,346 -0.20(-6.51%)
Jun 15, 2022 3.080 3.260 2.900 3.070 427,795 +0.06(+1.99%)
Jun 14, 2022 3.340 3.400 3.010 3.010 326,285 -0.29(-8.79%)
Jun 13, 2022 3.400 3.500 3.117 3.300 264,842 -0.30(-8.33%)
Jun 10, 2022 3.740 3.740 3.484 3.600 263,944 -0.26(-6.74%)
Jun 09, 2022 3.790 3.965 3.530 3.860 446,541 +0.06(+1.58%)
Jun 08, 2022 3.770 4.135 3.730 3.800 259,417 +0.00(+0.00%)
Jun 07, 2022 3.350 3.900 3.280 3.800 419,866 +0.33(+9.51%)
Jun 06, 2022 3.330 3.550 3.210 3.470 263,745 +0.15(+4.52%)
Jun 03, 2022 3.030 3.340 3.000 3.320 312,450 +0.21(+6.75%)
Jun 02, 2022 3.020 3.180 2.970 3.110 338,626 +0.06(+1.97%)
Jun 01, 2022 3.660 3.800 3.000 3.050 378,971 -0.59(-16.21%)
May 31, 2022 3.820 4.010 3.640 3.640 948,570 -0.22(-5.70%)
May 27, 2022 3.290 3.930 3.185 3.860 573,365 +0.60(+18.40%)
May 26, 2022 3.220 3.290 3.030 3.260 755,040 +0.01(+0.31%)
May 25, 2022 3.030 3.320 2.950 3.250 541,978 +0.13(+4.17%)
May 24, 2022 2.740 3.120 2.570 3.120 700,206 +0.26(+9.09%)
May 23, 2022 2.250 2.870 2.090 2.860 1,282,760 +0.56(+24.35%)
May 20, 2022 2.690 2.750 2.160 2.300 1,147,676 -0.37(-13.86%)
May 19, 2022 2.870 2.890 2.530 2.670 969,422 -0.14(-4.98%)
May 18, 2022 3.120 3.180 2.800 2.810 263,083 -0.36(-11.36%)
May 17, 2022 3.260 3.260 3.030 3.170 320,710 -0.07(-2.16%)
May 16, 2022 3.510 3.560 3.190 3.240 387,274 -0.31(-8.73%)
May 13, 2022 3.840 3.891 3.540 3.550 743,813 -0.33(-8.51%)
May 12, 2022 3.730 3.880 3.440 3.880 513,198 +0.05(+1.31%)
May 11, 2022 4.350 4.350 3.760 3.830 916,143 -0.62(-13.93%)
May 10, 2022 4.000 4.540 3.910 4.450 874,010 +0.55(+14.10%)
May 09, 2022 3.910 4.100 3.655 3.900 745,743 -0.20(-4.88%)
May 06, 2022 3.170 4.150 2.770 4.100 1,267,518 +0.88(+27.33%)
May 05, 2022 3.690 3.700 3.190 3.220 312,748 -0.53(-14.13%)
May 04, 2022 3.770 3.888 3.480 3.750 233,029 -0.02(-0.53%)
May 03, 2022 3.540 3.950 3.510 3.770 824,538 +0.20(+5.60%)
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.