Regional Managment Corp (NY: RM )

28.15 -0.23 (-0.81%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.75 22.02 21.43 21.72 227,409 +0.09(+0.41%)
Mar 28, 2014 21.98 22.21 21.35 21.64 167,985 -0.26(-1.17%)
Mar 27, 2014 22.82 22.82 21.69 21.89 151,983 -0.89(-3.91%)
Mar 26, 2014 23.74 23.74 22.38 22.78 214,291 -0.81(-3.44%)
Mar 25, 2014 22.90 23.71 22.77 23.59 216,589 +0.87(+3.84%)
Mar 24, 2014 22.91 22.94 22.28 22.72 121,015 -0.32(-1.38%)
Mar 21, 2014 23.12 23.12 22.38 23.04 227,944 +0.13(+0.58%)
Mar 20, 2014 22.87 23.11 21.81 22.90 221,669 +0.09(+0.39%)
Mar 19, 2014 23.19 23.19 22.63 22.82 101,688 -0.37(-1.60%)
Mar 18, 2014 22.24 23.44 22.24 23.19 142,704 +1.10(+4.99%)
Mar 17, 2014 21.83 22.34 21.58 22.09 125,201 +0.55(+2.54%)
Mar 14, 2014 22.30 22.98 20.94 21.54 572,660 -0.76(-3.40%)
Mar 13, 2014 24.80 24.80 22.01 22.30 1,150,514 -2.45(-9.90%)
Mar 12, 2014 25.59 26.36 23.82 24.75 494,602 -1.53(-5.83%)
Mar 11, 2014 26.89 27.15 26.06 26.28 115,419 -0.44(-1.65%)
Mar 10, 2014 26.82 27.00 26.59 26.72 82,039 -0.04(-0.16%)
Mar 07, 2014 26.92 26.98 26.55 26.76 66,339 +0.07(+0.26%)
Mar 06, 2014 26.82 26.97 26.41 26.69 125,168 +0.03(+0.10%)
Mar 05, 2014 25.46 26.94 25.46 26.67 212,514 +1.30(+5.10%)
Mar 04, 2014 26.82 26.82 25.35 25.37 462,413 -1.14(-4.29%)
Mar 03, 2014 26.43 26.59 26.31 26.51 94,495 -0.08(-0.30%)
Feb 28, 2014 26.71 26.97 26.47 26.59 146,593 -0.04(-0.17%)
Feb 27, 2014 27.56 27.77 26.51 26.63 257,837 -0.85(-3.11%)
Feb 26, 2014 28.13 28.13 27.37 27.49 135,200 -0.55(-1.95%)
Feb 25, 2014 28.04 28.65 28.02 28.03 110,180 -0.06(-0.22%)
Feb 24, 2014 28.38 28.58 27.76 28.09 236,950 -0.18(-0.65%)
Feb 21, 2014 28.01 29.19 27.75 28.28 99,253 +0.33(+1.20%)
Feb 20, 2014 29.56 29.56 26.27 27.94 606,173 -1.62(-5.48%)
Feb 19, 2014 29.69 30.44 29.34 29.56 64,416 -0.31(-1.03%)
Feb 18, 2014 29.45 29.90 28.89 29.87 25,647 +0.48(+1.65%)
Feb 14, 2014 29.63 29.39 29.39 29.39 61,866 -0.24(-0.80%)
Feb 13, 2014 28.83 30.07 28.83 29.63 49,599 +0.27(+0.93%)
Feb 12, 2014 29.56 29.82 29.11 29.35 90,650 -0.08(-0.27%)
Feb 11, 2014 29.45 30.10 29.31 29.43 51,575 +0.10(+0.33%)
Feb 10, 2014 29.56 29.56 28.73 29.34 39,299 -0.10(-0.33%)
Feb 07, 2014 28.72 29.74 28.54 29.43 59,392 +0.73(+2.55%)
Feb 06, 2014 27.99 28.79 27.24 28.70 81,783 +0.91(+3.26%)
Feb 05, 2014 28.23 28.54 27.20 27.79 106,766 -0.54(-1.90%)
Feb 04, 2014 28.60 28.63 27.90 28.33 74,035 -0.05(-0.19%)
Feb 03, 2014 29.33 29.49 27.94 28.38 82,638 -0.89(-3.04%)
Jan 31, 2014 28.94 29.43 28.76 29.27 81,058 -0.15(-0.51%)
Jan 30, 2014 28.94 29.87 28.29 29.42 136,625 +0.45(+1.55%)
Jan 29, 2014 29.61 30.05 28.67 28.97 131,395 -0.98(-3.26%)
Jan 28, 2014 29.99 30.30 29.72 29.95 224,307 +0.07(+0.24%)
Jan 27, 2014 29.88 30.18 29.50 29.88 101,342 +0.11(+0.38%)
Jan 24, 2014 30.35 30.83 29.66 29.77 138,999 -0.83(-2.71%)
Jan 23, 2014 30.82 31.19 29.86 30.59 152,695 -0.26(-0.86%)
Jan 22, 2014 30.79 31.45 30.55 30.86 63,397 +0.32(+1.04%)
Jan 21, 2014 30.50 31.22 30.04 30.54 76,799 +0.04(+0.14%)
Jan 17, 2014 30.28 30.50 30.50 30.50 106,137 +0.18(+0.58%)
Jan 16, 2014 30.60 30.84 30.26 30.32 60,778 -0.43(-1.40%)
Jan 15, 2014 30.89 30.83 30.11 30.75 203,019 -0.13(-0.43%)
Jan 14, 2014 31.06 31.43 30.66 30.89 129,711 -0.18(-0.57%)
Jan 13, 2014 31.67 31.67 30.89 31.06 68,038 -0.59(-1.86%)
Jan 10, 2014 31.53 31.92 31.37 31.65 211,318 +0.08(+0.25%)
Jan 09, 2014 31.28 31.66 30.92 31.57 83,993 +0.32(+1.01%)
Jan 08, 2014 30.83 31.46 30.30 31.26 165,317 +0.47(+1.52%)
Jan 07, 2014 30.01 30.83 30.00 30.79 82,410 +0.77(+2.55%)
Jan 06, 2014 30.34 30.77 29.65 30.02 150,262 -0.19(-0.64%)
Jan 03, 2014 29.19 30.32 29.01 30.22 115,640 +1.20(+4.13%)
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.