Regional Managment Corp (NY: RM )

28.68 -1.07 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.03 31.42 30.34 30.98 56,306 +0.09(+0.29%)
Mar 30, 2021 30.67 31.39 30.65 30.89 65,929 +0.07(+0.23%)
Mar 29, 2021 31.73 32.39 30.44 30.82 39,274 -1.10(-3.44%)
Mar 26, 2021 31.90 32.43 31.79 31.92 40,833 +0.55(+1.74%)
Mar 25, 2021 30.13 31.81 29.69 31.37 50,020 +1.04(+3.42%)
Mar 24, 2021 30.68 31.95 30.34 30.34 37,564 +0.06(+0.21%)
Mar 23, 2021 31.64 32.29 29.75 30.28 62,416 -1.64(-5.15%)
Mar 22, 2021 31.54 32.39 31.16 31.92 48,065 +0.21(+0.68%)
Mar 19, 2021 30.99 32.09 30.53 31.71 163,894 +0.48(+1.55%)
Mar 18, 2021 31.58 32.04 31.20 31.22 40,038 -0.57(-1.80%)
Mar 17, 2021 31.98 32.37 31.43 31.79 56,322 -0.47(-1.47%)
Mar 16, 2021 32.96 32.96 32.13 32.27 38,332 -0.83(-2.51%)
Mar 15, 2021 33.22 33.60 32.42 33.10 63,809 +0.06(+0.19%)
Mar 12, 2021 32.85 34.16 32.72 33.04 64,998 +0.16(+0.49%)
Mar 11, 2021 32.78 32.88 31.83 32.88 55,925 +0.26(+0.79%)
Mar 10, 2021 32.11 32.78 31.65 32.62 55,375 +0.45(+1.39%)
Mar 09, 2021 32.38 32.92 31.58 32.17 53,050 +0.04(+0.14%)
Mar 08, 2021 33.40 33.69 31.86 32.13 90,374 -0.71(-2.15%)
Mar 05, 2021 32.11 32.99 31.92 32.83 119,816 +1.30(+4.11%)
Mar 04, 2021 31.06 31.96 30.92 31.54 80,564 +0.43(+1.38%)
Mar 03, 2021 30.42 32.07 30.37 31.11 75,225 +0.69(+2.26%)
Mar 02, 2021 30.10 30.91 30.10 30.42 37,295 +0.43(+1.43%)
Mar 01, 2021 29.50 30.46 29.50 29.99 49,136 +1.05(+3.65%)
Feb 26, 2021 28.32 29.65 28.30 28.93 46,986 +0.92(+3.29%)
Feb 25, 2021 29.74 29.86 28.01 28.01 33,476 -1.43(-4.86%)
Feb 24, 2021 28.69 29.86 28.69 29.44 50,307 +0.61(+2.11%)
Feb 23, 2021 28.16 29.07 27.62 28.84 65,723 +0.57(+2.02%)
Feb 22, 2021 27.60 29.05 27.59 28.26 73,149 -0.11(-0.38%)
Feb 19, 2021 28.37 28.90 28.24 28.37 34,448 -0.06(-0.22%)
Feb 18, 2021 28.23 29.13 27.98 28.43 36,781 +0.02(+0.06%)
Feb 17, 2021 28.14 29.18 28.00 28.42 40,600 +0.12(+0.44%)
Feb 16, 2021 29.14 29.31 27.31 28.29 83,700 -0.86(-2.96%)
Feb 12, 2021 29.84 30.20 28.80 29.15 25,667 -0.22(-0.76%)
Feb 11, 2021 27.90 30.33 27.90 29.38 59,955 +1.29(+4.59%)
Feb 10, 2021 27.87 28.56 27.48 28.09 44,888 +0.97(+3.57%)
Feb 09, 2021 27.93 28.53 26.98 27.12 15,298 -1.07(-3.81%)
Feb 08, 2021 27.63 28.34 27.61 28.19 20,832 +0.52(+1.89%)
Feb 05, 2021 27.00 27.68 27.00 27.67 21,727 +0.83(+3.08%)
Feb 04, 2021 26.85 27.15 26.60 26.84 29,674 -0.06(-0.23%)
Feb 03, 2021 27.19 27.53 26.62 26.91 32,370 -0.34(-1.24%)
Feb 02, 2021 26.14 27.82 25.92 27.24 30,293 +1.55(+6.01%)
Feb 01, 2021 25.41 26.04 24.61 25.70 73,603 +0.56(+2.23%)
Jan 29, 2021 25.68 25.90 24.59 25.14 52,348 -0.76(-2.95%)
Jan 28, 2021 24.08 26.06 23.79 25.90 45,989 +2.11(+8.89%)
Jan 27, 2021 25.09 25.28 23.64 23.79 51,993 -1.88(-7.34%)
Jan 26, 2021 25.76 25.85 25.10 25.67 23,021 +0.04(+0.14%)
Jan 25, 2021 27.23 27.25 25.32 25.64 36,581 -1.84(-6.69%)
Jan 22, 2021 28.07 28.07 27.41 27.47 23,191 -0.96(-3.37%)
Jan 21, 2021 27.72 28.91 27.30 28.43 47,507 +0.86(+3.12%)
Jan 20, 2021 27.79 27.81 27.17 27.57 17,403 -0.18(-0.64%)
Jan 19, 2021 28.45 28.45 27.29 27.75 34,514 -0.33(-1.17%)
Jan 15, 2021 27.96 28.18 27.60 28.08 33,773 -0.48(-1.68%)
Jan 14, 2021 27.70 28.79 27.66 28.56 23,658 +1.07(+3.88%)
Jan 13, 2021 28.34 28.34 27.39 27.49 34,030 -0.56(-1.99%)
Jan 12, 2021 27.71 28.15 27.54 28.05 17,800 +0.65(+2.37%)
Jan 11, 2021 26.95 27.71 26.80 27.40 26,701 -0.06(-0.23%)
Jan 08, 2021 27.86 27.86 27.09 27.47 36,587 -0.12(-0.42%)
Jan 07, 2021 27.66 27.94 26.83 27.58 33,564 +0.20(+0.71%)
Jan 06, 2021 26.65 28.68 26.65 27.39 62,685 +1.27(+4.86%)
Jan 05, 2021 25.45 26.46 25.45 26.12 55,783 +0.69(+2.73%)
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.