Regional Managment Corp (NY: RM )

33.15 +0.95 (+2.95%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.31 27.06 23.53 24.26 35,275 -0.73(-2.90%)
Dec 28, 2023 25.80 25.89 24.94 24.98 15,582 -0.80(-3.11%)
Dec 27, 2023 26.74 26.74 25.40 25.79 18,288 -0.71(-2.67%)
Dec 26, 2023 26.21 26.77 26.21 26.49 10,922 +0.26(+1.00%)
Dec 22, 2023 26.08 26.38 25.92 26.23 12,901 +0.52(+2.03%)
Dec 21, 2023 24.98 25.71 24.84 25.71 15,468 +0.88(+3.55%)
Dec 20, 2023 25.60 26.12 24.53 24.83 30,998 -0.05(-0.19%)
Dec 19, 2023 24.18 25.24 23.98 24.88 21,746 +1.00(+4.17%)
Dec 18, 2023 24.26 24.26 23.54 23.88 18,520 -0.39(-1.59%)
Dec 15, 2023 24.72 24.72 23.54 24.27 61,393 -0.24(-0.99%)
Dec 14, 2023 23.96 24.52 23.21 24.51 39,234 +0.97(+4.11%)
Dec 13, 2023 22.54 23.66 22.11 23.54 51,326 +1.02(+4.51%)
Dec 12, 2023 22.66 22.86 22.03 22.53 14,188 +0.01(+0.04%)
Dec 11, 2023 22.52 22.61 21.99 22.52 14,428 -0.11(-0.47%)
Dec 08, 2023 22.49 23.02 21.99 22.62 16,251 +0.35(+1.56%)
Dec 07, 2023 21.91 22.31 21.28 22.28 19,839 +0.61(+2.81%)
Dec 06, 2023 22.05 22.38 21.53 21.67 19,228 -0.02(-0.09%)
Dec 05, 2023 22.55 22.55 21.55 21.69 18,643 -0.86(-3.82%)
Dec 04, 2023 22.63 22.92 22.50 22.55 25,415 +0.06(+0.26%)
Dec 01, 2023 21.55 22.71 21.55 22.49 15,709 +1.09(+5.11%)
Nov 30, 2023 21.11 21.89 20.99 21.40 19,841 +0.50(+2.41%)
Nov 29, 2023 20.64 20.92 20.64 20.89 39,622 +0.45(+2.22%)
Nov 28, 2023 20.80 21.11 20.08 20.44 47,248 -0.52(-2.49%)
Nov 27, 2023 20.32 21.24 20.32 20.96 30,948 -0.51(-2.39%)
Nov 24, 2023 20.81 21.67 20.80 21.47 15,323 +0.43(+2.02%)
Nov 22, 2023 21.28 21.28 20.89 21.05 12,250 -0.36(-1.67%)
Nov 21, 2023 21.96 21.96 21.25 21.40 16,831 -0.68(-3.07%)
Nov 20, 2023 22.26 22.58 22.02 22.08 12,050 +0.12(+0.57%)
Nov 17, 2023 21.52 22.15 21.52 21.96 20,246 +0.73(+3.42%)
Nov 16, 2023 22.49 22.49 21.04 21.23 20,797 -1.16(-5.20%)
Nov 15, 2023 23.75 23.86 22.35 22.40 105,311 -1.31(-5.52%)
Nov 14, 2023 23.23 23.70 22.37 23.70 24,770 +1.28(+5.70%)
Nov 13, 2023 21.78 22.68 21.69 22.43 27,894 +0.65(+2.98%)
Nov 10, 2023 21.51 21.93 21.19 21.78 24,124 +0.37(+1.74%)
Nov 09, 2023 21.23 21.66 20.75 21.40 29,267 +0.47(+2.23%)
Nov 08, 2023 20.81 21.00 20.35 20.94 22,412 -0.14(-0.68%)
Nov 07, 2023 21.19 21.66 20.98 21.08 24,977 -0.01(-0.05%)
Nov 06, 2023 22.44 22.60 20.96 21.09 33,759 -1.35(-6.00%)
Nov 03, 2023 22.00 22.58 21.29 22.44 44,841 +0.99(+4.63%)
Nov 02, 2023 21.71 22.65 19.96 21.44 69,321 -2.51(-10.48%)
Nov 01, 2023 23.89 23.95 23.20 23.95 25,897 +0.22(+0.93%)
Oct 31, 2023 23.67 23.89 23.40 23.73 16,155 +0.27(+1.14%)
Oct 30, 2023 23.11 23.60 22.50 23.47 18,892 +0.68(+2.97%)
Oct 27, 2023 22.29 22.82 22.16 22.79 36,770 +0.70(+3.15%)
Oct 26, 2023 22.04 22.22 21.61 22.09 18,056 +0.17(+0.78%)
Oct 25, 2023 22.38 22.42 21.73 21.92 16,614 -0.83(-3.65%)
Oct 24, 2023 23.22 23.26 22.72 22.75 22,436 -0.47(-2.01%)
Oct 23, 2023 23.84 24.00 23.17 23.22 21,626 -0.78(-3.26%)
Oct 20, 2023 24.57 24.57 23.72 24.00 26,786 -0.37(-1.53%)
Oct 19, 2023 23.97 24.47 23.88 24.37 22,056 +0.32(+1.31%)
Oct 18, 2023 24.76 24.76 23.88 24.06 29,971 -0.78(-3.15%)
Oct 17, 2023 24.35 25.03 24.35 24.84 25,472 +0.26(+1.05%)
Oct 16, 2023 24.57 24.73 24.22 24.58 28,465 +0.32(+1.30%)
Oct 13, 2023 24.58 24.88 24.07 24.27 25,355 -0.34(-1.40%)
Oct 12, 2023 25.04 25.04 24.45 24.61 31,494 -0.50(-1.98%)
Oct 11, 2023 25.33 25.73 24.93 25.11 25,589 -0.29(-1.13%)
Oct 10, 2023 25.64 26.24 25.36 25.39 13,996 -0.10(-0.37%)
Oct 09, 2023 24.92 25.73 24.92 25.49 20,276 +0.28(+1.10%)
Oct 06, 2023 24.99 25.57 24.99 25.21 14,586 +0.11(+0.42%)
Oct 05, 2023 25.17 25.20 24.53 25.11 28,315 +0.02(+0.08%)
Oct 04, 2023 25.52 25.52 25.01 25.09 14,209 -0.45(-1.76%)
Oct 03, 2023 25.78 26.02 25.33 25.54 26,773 -0.50(-1.91%)
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.