Regional Managment Corp (NY: RM )

33.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 33.34 33.91 32.98 33.77 15,641 +0.27(+0.81%)
Jan 26, 2023 32.97 33.50 32.97 33.50 7,318 +0.27(+0.81%)
Jan 25, 2023 32.34 33.33 32.29 33.23 23,317 +0.60(+1.84%)
Jan 24, 2023 32.85 33.30 32.61 32.63 10,634 -0.57(-1.72%)
Jan 23, 2023 33.00 33.58 33.00 33.20 22,195 +0.08(+0.24%)
Jan 20, 2023 32.34 33.15 32.03 33.12 68,206 +1.04(+3.24%)
Jan 19, 2023 32.55 32.57 31.80 32.08 37,968 -0.48(-1.47%)
Jan 18, 2023 32.83 32.93 32.19 32.56 18,809 +0.02(+0.06%)
Jan 17, 2023 32.08 33.06 32.02 32.54 62,392 +0.25(+0.77%)
Jan 13, 2023 31.74 32.41 31.41 32.29 14,689 +0.29(+0.91%)
Jan 12, 2023 32.00 32.17 31.70 32.00 17,824 +0.25(+0.79%)
Jan 11, 2023 31.60 31.94 31.44 31.75 10,430 +0.47(+1.50%)
Jan 10, 2023 30.28 31.58 29.73 31.28 43,414 +1.12(+3.71%)
Jan 09, 2023 30.27 30.71 29.91 30.16 34,721 +0.31(+1.04%)
Jan 06, 2023 29.21 30.39 28.81 29.85 36,076 +1.01(+3.50%)
Jan 05, 2023 29.77 29.99 28.62 28.84 35,059 -0.85(-2.86%)
Jan 04, 2023 29.02 30.10 29.02 29.69 20,520 +0.74(+2.56%)
Jan 03, 2023 28.23 29.43 28.22 28.95 28,541 +0.87(+3.10%)
Dec 30, 2022 27.79 28.55 27.79 28.08 18,920 +0.15(+0.54%)
Dec 29, 2022 27.50 27.94 27.33 27.93 10,046 +0.89(+3.29%)
Dec 28, 2022 27.52 27.75 26.98 27.04 18,610 -0.48(-1.74%)
Dec 27, 2022 27.75 27.91 27.19 27.52 12,325 -0.17(-0.61%)
Dec 23, 2022 27.15 27.89 27.11 27.69 13,935 +0.64(+2.37%)
Dec 22, 2022 27.29 27.29 26.52 27.05 21,329 -0.40(-1.46%)
Dec 21, 2022 27.19 27.93 26.75 27.45 42,001 +0.22(+0.81%)
Dec 20, 2022 28.13 28.13 26.91 27.23 24,333 -1.05(-3.71%)
Dec 19, 2022 29.05 29.05 28.14 28.28 35,680 -0.97(-3.32%)
Dec 16, 2022 29.08 29.40 28.16 29.25 92,155 -0.30(-1.02%)
Dec 15, 2022 29.68 30.36 29.02 29.55 42,695 -0.65(-2.15%)
Dec 14, 2022 29.93 30.90 29.93 30.20 31,135 +0.15(+0.50%)
Dec 13, 2022 30.22 30.22 29.21 30.05 46,718 +0.69(+2.35%)
Dec 12, 2022 29.19 29.65 28.80 29.36 49,610 +0.13(+0.44%)
Dec 09, 2022 29.31 29.76 29.03 29.23 24,798 -0.06(-0.20%)
Dec 08, 2022 29.23 29.70 29.15 29.29 19,943 -0.08(-0.27%)
Dec 07, 2022 29.78 29.81 29.34 29.37 14,655 -0.66(-2.20%)
Dec 06, 2022 30.03 30.21 29.20 30.03 46,325 +0.17(+0.57%)
Dec 05, 2022 29.99 30.23 29.68 29.86 28,483 -0.25(-0.83%)
Dec 02, 2022 30.19 30.39 29.92 30.11 19,722 -0.21(-0.69%)
Dec 01, 2022 29.89 30.81 29.63 30.32 23,913 +0.88(+2.99%)
Nov 30, 2022 29.04 29.83 28.35 29.44 56,450 +0.59(+2.05%)
Nov 29, 2022 29.22 29.51 28.52 28.85 26,219 -0.38(-1.30%)
Nov 28, 2022 29.19 29.38 29.10 29.23 20,416 -0.11(-0.37%)
Nov 25, 2022 29.14 29.64 29.14 29.34 10,083 +0.26(+0.89%)
Nov 23, 2022 29.48 29.57 28.79 29.08 22,660 -0.24(-0.82%)
Nov 22, 2022 29.13 29.72 29.13 29.32 34,204 +0.34(+1.17%)
Nov 21, 2022 28.51 29.12 28.51 28.98 23,477 +0.20(+0.69%)
Nov 18, 2022 29.18 30.04 28.26 28.78 37,687 +0.21(+0.73%)
Nov 17, 2022 28.41 28.62 28.04 28.57 78,486 +0.02(+0.07%)
Nov 16, 2022 29.01 29.31 28.44 28.55 18,011 -0.62(-2.14%)
Nov 15, 2022 29.78 30.31 29.07 29.18 22,809 +0.04(+0.14%)
Nov 14, 2022 30.40 30.81 29.04 29.14 50,077 -1.66(-5.40%)
Nov 11, 2022 31.83 32.06 30.64 30.80 34,220 -0.76(-2.41%)
Nov 10, 2022 31.08 32.09 31.08 31.56 44,500 +1.88(+6.34%)
Nov 09, 2022 29.56 30.03 29.46 29.68 25,274 -0.18(-0.60%)
Nov 08, 2022 28.58 30.16 28.46 29.86 60,731 +1.32(+4.61%)
Nov 07, 2022 28.31 29.14 28.21 28.54 27,979 +0.08(+0.28%)
Nov 04, 2022 28.98 29.19 28.02 28.47 25,741 -0.24(-0.83%)
Nov 03, 2022 28.26 29.42 28.20 28.70 32,218 -0.48(-1.63%)
Nov 02, 2022 33.31 33.31 27.51 29.18 116,239 -4.98(-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.