Skip to main content

Regional Managment Corp (NY: RM )

27.03 -0.72 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.96 26.05 25.39 25.42 73,418 -0.27(-1.06%)
Oct 30, 2018 25.09 25.83 25.06 25.69 57,954 +0.59(+2.35%)
Oct 29, 2018 24.60 25.20 24.41 25.10 97,446 +0.74(+3.04%)
Oct 26, 2018 23.75 24.42 23.73 24.36 51,314 +0.36(+1.50%)
Oct 25, 2018 23.74 24.22 23.32 24.00 100,621 +0.35(+1.49%)
Oct 24, 2018 24.29 24.55 23.58 23.65 82,201 -0.66(-2.72%)
Oct 23, 2018 24.42 24.57 24.09 24.31 49,972 -0.43(-1.74%)
Oct 22, 2018 24.70 25.10 24.13 24.74 54,477 +0.05(+0.21%)
Oct 19, 2018 24.90 25.01 24.53 24.69 47,908 -0.19(-0.78%)
Oct 18, 2018 25.40 25.98 24.76 24.88 48,724 -0.61(-2.38%)
Oct 17, 2018 25.69 25.91 25.16 25.49 59,424 -0.23(-0.89%)
Oct 16, 2018 24.94 25.84 24.70 25.72 78,624 +0.94(+3.80%)
Oct 15, 2018 24.66 25.06 24.25 24.78 84,200 +0.29(+1.19%)
Oct 12, 2018 24.84 24.84 23.92 24.49 84,577 -0.11(-0.47%)
Oct 11, 2018 24.65 25.09 24.28 24.60 92,034 -0.21(-0.85%)
Oct 10, 2018 24.60 25.19 24.43 24.81 129,594 +0.05(+0.21%)
Oct 09, 2018 25.13 25.33 24.65 24.76 70,034 -0.49(-1.95%)
Oct 08, 2018 25.53 25.78 25.06 25.25 61,813 -0.35(-1.38%)
Oct 05, 2018 25.31 25.66 25.25 25.61 63,802 +0.26(+1.01%)
Oct 04, 2018 25.28 25.47 25.28 25.35 55,551 +0.04(+0.17%)
Oct 03, 2018 25.37 25.64 25.28 25.31 51,347 -0.02(-0.07%)
Oct 02, 2018 25.61 25.61 25.25 25.32 74,896 -0.21(-0.83%)
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.