Regional Managment Corp (NY: RM )

24.21 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.28 24.55 24.28 24.46 26,803 +0.13(+0.55%)
Jan 30, 2019 24.13 24.53 23.92 24.33 34,942 +0.30(+1.26%)
Jan 29, 2019 23.98 24.11 23.77 24.03 18,703 +0.04(+0.15%)
Jan 28, 2019 23.81 24.15 23.66 23.99 17,636 +0.04(+0.19%)
Jan 25, 2019 24.22 24.55 23.78 23.95 37,521 -0.20(-0.81%)
Jan 24, 2019 23.88 24.17 23.77 24.14 33,359 +0.19(+0.78%)
Jan 23, 2019 23.84 24.32 23.63 23.95 46,579 +0.24(+1.01%)
Jan 22, 2019 23.78 23.78 23.46 23.71 38,612 -0.13(-0.56%)
Jan 18, 2019 23.35 24.04 23.22 23.85 63,022 +0.61(+2.60%)
Jan 17, 2019 23.00 23.48 23.00 23.24 25,772 +0.20(+0.85%)
Jan 16, 2019 23.02 23.35 22.92 23.05 33,855 +0.04(+0.19%)
Jan 15, 2019 22.83 23.17 22.81 23.00 30,985 +0.19(+0.82%)
Jan 14, 2019 23.20 23.43 22.77 22.81 47,355 -0.52(-2.21%)
Jan 11, 2019 22.57 23.48 22.57 23.33 45,160 +0.62(+2.74%)
Jan 10, 2019 22.49 22.76 22.27 22.71 75,559 +0.14(+0.63%)
Jan 09, 2019 22.42 22.66 22.22 22.57 22,839 +0.19(+0.84%)
Jan 08, 2019 22.66 22.92 22.05 22.38 45,460 -0.12(-0.51%)
Jan 07, 2019 22.57 22.86 22.03 22.49 93,762 -0.25(-1.10%)
Jan 04, 2019 21.73 22.81 21.61 22.74 54,821 +1.30(+6.06%)
Jan 03, 2019 21.35 21.91 21.10 21.44 44,899 -0.02(-0.08%)
Jan 02, 2019 21.11 21.67 21.09 21.46 86,570 +0.05(+0.25%)
Dec 31, 2018 21.27 21.41 20.95 21.41 51,114 +0.31(+1.48%)
Dec 28, 2018 21.19 21.69 21.02 21.10 62,348 -0.07(-0.34%)
Dec 27, 2018 21.03 21.27 20.43 21.17 40,261 -0.17(-0.79%)
Dec 26, 2018 20.54 21.38 20.40 21.34 39,009 +0.95(+4.67%)
Dec 24, 2018 20.76 20.78 20.38 20.38 23,366 -0.51(-2.43%)
Dec 21, 2018 20.97 21.36 20.71 20.89 107,958 -0.10(-0.47%)
Dec 20, 2018 21.22 21.32 20.89 20.99 60,084 -0.28(-1.34%)
Dec 19, 2018 20.90 21.71 20.88 21.27 125,636 -0.07(-0.33%)
Dec 18, 2018 21.14 21.73 20.97 21.35 114,513 +0.36(+1.74%)
Dec 17, 2018 21.71 21.93 20.74 20.98 107,992 -0.92(-4.19%)
Dec 14, 2018 22.07 22.25 21.81 21.90 68,077 -0.20(-0.89%)
Dec 13, 2018 22.49 22.56 21.63 22.09 145,698 -0.43(-1.90%)
Dec 12, 2018 22.73 23.28 22.10 22.52 153,681 +0.04(+0.20%)
Dec 11, 2018 23.24 23.24 22.12 22.48 110,767 -0.54(-2.36%)
Dec 10, 2018 22.97 23.05 22.25 23.02 73,026 +0.14(+0.62%)
Dec 07, 2018 23.60 23.71 22.45 22.88 124,022 -0.70(-2.98%)
Dec 06, 2018 23.18 23.74 22.71 23.58 108,485 +0.12(+0.49%)
Dec 04, 2018 24.30 24.38 23.40 23.46 84,142 -0.89(-3.65%)
Dec 03, 2018 24.44 24.63 24.11 24.35 58,561 +0.18(+0.74%)
Nov 30, 2018 24.06 24.42 23.71 24.18 30,556 +0.06(+0.26%)
Nov 29, 2018 23.99 24.38 23.91 24.11 41,793 +0.04(+0.15%)
Nov 28, 2018 24.08 24.53 23.43 24.08 74,440 +0.01(+0.04%)
Nov 27, 2018 24.28 24.75 23.85 24.07 49,967 -0.28(-1.17%)
Nov 26, 2018 24.51 24.55 23.97 24.35 42,341 +0.04(+0.15%)
Nov 23, 2018 24.24 24.60 23.95 24.32 3,145 -0.11(-0.44%)
Nov 21, 2018 24.43 24.43 24.43 0 +0.39(+1.63%)
Nov 20, 2018 24.43 24.76 23.89 24.03 59,786 -0.63(-2.56%)
Nov 19, 2018 24.97 25.20 24.30 24.67 49,934 -0.33(-1.32%)
Nov 16, 2018 24.95 25.16 24.92 25.00 30,781 -0.12(-0.50%)
Nov 15, 2018 24.98 25.33 24.82 25.12 36,425 +0.02(+0.07%)
Nov 14, 2018 25.23 25.36 24.53 25.10 56,947 +0.04(+0.14%)
Nov 13, 2018 24.96 25.24 24.61 25.07 68,948 +0.04(+0.14%)
Nov 12, 2018 24.91 25.55 23.98 25.03 56,569 +0.04(+0.14%)
Nov 09, 2018 26.82 26.82 24.67 25.00 87,849 -0.91(-3.51%)
Nov 08, 2018 26.08 26.17 25.59 25.90 18,982 -0.23(-0.89%)
Nov 07, 2018 26.11 26.14 25.64 26.14 23,111 +0.13(+0.51%)
Nov 06, 2018 25.81 26.12 25.55 26.00 36,868 +0.21(+0.83%)
Nov 05, 2018 26.25 26.42 25.68 25.79 42,311 -0.51(-1.93%)
Nov 02, 2018 26.41 26.61 25.94 26.30 45,160 -0.05(-0.20%)
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.