Regional Managment Corp (NY: RM )

33.24 +1.04 (+3.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.14 32.38 31.14 31.91 60,603 +0.76(+2.44%)
Jan 30, 2023 31.06 31.52 30.97 31.15 10,292 -0.09(-0.30%)
Jan 27, 2023 30.85 31.37 30.51 31.24 16,905 +0.25(+0.81%)
Jan 26, 2023 30.50 30.99 30.50 30.99 7,909 +0.25(+0.81%)
Jan 25, 2023 29.92 30.84 29.88 30.75 25,201 +0.56(+1.84%)
Jan 24, 2023 30.39 30.81 30.17 30.19 11,493 -0.53(-1.72%)
Jan 23, 2023 30.53 31.07 30.53 30.72 23,988 +0.07(+0.24%)
Jan 20, 2023 29.92 30.67 29.63 30.64 73,718 +0.96(+3.24%)
Jan 19, 2023 30.12 30.13 29.42 29.68 41,036 -0.44(-1.47%)
Jan 18, 2023 30.38 30.47 29.78 30.13 20,329 +0.02(+0.06%)
Jan 17, 2023 29.68 30.59 29.62 30.11 67,434 +0.23(+0.77%)
Jan 13, 2023 29.37 29.99 29.06 29.88 15,876 +0.27(+0.91%)
Jan 12, 2023 29.61 29.77 29.32 29.61 19,264 +0.23(+0.79%)
Jan 11, 2023 29.24 29.55 29.09 29.38 11,272 +0.43(+1.50%)
Jan 10, 2023 28.02 29.22 27.51 28.94 46,922 +1.04(+3.71%)
Jan 09, 2023 28.01 28.41 27.67 27.90 37,527 +0.29(+1.04%)
Jan 06, 2023 27.03 28.12 26.66 27.62 38,991 +0.93(+3.50%)
Jan 05, 2023 27.54 27.75 26.48 26.68 37,892 -0.79(-2.86%)
Jan 04, 2023 26.85 27.85 26.85 27.47 22,178 +0.68(+2.56%)
Jan 03, 2023 26.12 27.23 26.11 26.79 30,847 +0.80(+3.10%)
Dec 30, 2022 25.71 26.41 25.71 25.98 20,449 +0.14(+0.54%)
Dec 29, 2022 25.44 25.85 25.29 25.84 10,857 +0.82(+3.29%)
Dec 28, 2022 25.46 25.68 24.96 25.02 20,114 -0.44(-1.74%)
Dec 27, 2022 25.67 25.82 25.15 25.46 13,321 -0.16(-0.61%)
Dec 23, 2022 25.12 25.80 25.08 25.62 15,061 +0.59(+2.37%)
Dec 22, 2022 25.25 25.25 24.54 25.03 23,052 -0.37(-1.46%)
Dec 21, 2022 25.16 25.84 24.75 25.40 45,395 +0.20(+0.81%)
Dec 20, 2022 26.03 26.03 24.90 25.19 26,299 -0.97(-3.71%)
Dec 19, 2022 26.88 26.88 26.03 26.17 38,563 -0.90(-3.32%)
Dec 16, 2022 26.91 27.20 26.05 27.06 99,603 -0.28(-1.02%)
Dec 15, 2022 27.46 28.09 26.85 27.34 46,145 -0.60(-2.15%)
Dec 14, 2022 27.69 28.59 27.69 27.94 33,651 +0.14(+0.50%)
Dec 13, 2022 27.96 27.96 27.03 27.80 50,493 +0.64(+2.35%)
Dec 12, 2022 27.01 27.43 26.65 27.16 53,619 +0.12(+0.44%)
Dec 09, 2022 27.12 27.53 26.86 27.04 26,802 -0.06(-0.20%)
Dec 08, 2022 27.04 27.48 26.97 27.10 21,554 -0.07(-0.27%)
Dec 07, 2022 27.55 27.58 27.15 27.17 15,839 -0.61(-2.20%)
Dec 06, 2022 27.78 27.95 27.02 27.78 50,069 +0.16(+0.57%)
Dec 05, 2022 27.75 27.97 27.47 27.63 30,785 -0.23(-0.83%)
Dec 02, 2022 27.93 28.12 27.68 27.86 21,316 -0.19(-0.69%)
Dec 01, 2022 27.65 28.51 27.41 28.05 25,845 +0.81(+2.99%)
Nov 30, 2022 26.87 27.60 26.23 27.24 61,012 +0.55(+2.05%)
Nov 29, 2022 27.03 27.30 26.39 26.69 28,338 -0.35(-1.30%)
Nov 28, 2022 27.01 27.18 26.92 27.04 22,066 -0.10(-0.38%)
Nov 25, 2022 26.96 27.42 26.96 27.15 10,897 +0.24(+0.89%)
Nov 23, 2022 27.28 27.36 26.64 26.91 24,491 -0.22(-0.82%)
Nov 22, 2022 26.95 27.50 26.95 27.13 36,968 +0.31(+1.17%)
Nov 21, 2022 26.38 26.94 26.38 26.81 25,375 +0.18(+0.69%)
Nov 18, 2022 27.00 27.80 26.15 26.63 40,733 +0.19(+0.73%)
Nov 17, 2022 26.28 26.48 25.94 26.44 84,829 +0.02(+0.07%)
Nov 16, 2022 26.84 27.12 26.31 26.42 19,467 -0.58(-2.14%)
Nov 15, 2022 27.55 28.04 26.90 27.00 24,653 +0.04(+0.14%)
Nov 14, 2022 28.12 28.51 26.87 26.96 54,124 -1.54(-5.40%)
Nov 11, 2022 29.45 29.66 28.35 28.50 36,986 -0.71(-2.41%)
Nov 10, 2022 28.75 29.69 28.75 29.20 48,097 +1.74(+6.34%)
Nov 09, 2022 27.35 27.78 27.26 27.46 27,317 -0.16(-0.60%)
Nov 08, 2022 26.45 27.90 26.33 27.63 65,639 +1.22(+4.61%)
Nov 07, 2022 26.19 26.96 26.10 26.41 30,241 +0.07(+0.28%)
Nov 04, 2022 26.81 27.01 25.92 26.34 27,822 -0.22(-0.83%)
Nov 03, 2022 26.14 27.22 26.09 26.56 34,822 -0.44(-1.63%)
Nov 02, 2022 30.81 30.81 25.45 27.00 125,634 -4.61(-14.58%)
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.