Skip to main content

Regional Managment Corp (NY: RM )

27.12 +0.09 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.86 25.86 25.29 25.48 25,915 -0.48(-1.83%)
Oct 30, 2019 26.31 26.32 25.86 25.96 62,149 -0.45(-1.70%)
Oct 29, 2019 25.97 26.65 25.97 26.41 39,598 +0.33(+1.25%)
Oct 28, 2019 26.02 26.24 25.83 26.08 32,197 +0.21(+0.82%)
Oct 25, 2019 25.83 26.12 25.55 25.87 58,807 -0.03(-0.10%)
Oct 24, 2019 26.38 26.43 25.76 25.90 98,529 -0.38(-1.44%)
Oct 23, 2019 26.29 26.65 26.20 26.28 77,298 +0.08(+0.30%)
Oct 22, 2019 26.00 26.38 25.99 26.20 52,834 +0.21(+0.81%)
Oct 21, 2019 25.68 26.36 25.68 25.98 65,648 +0.44(+1.72%)
Oct 18, 2019 25.25 25.64 25.11 25.54 75,609 +0.16(+0.62%)
Oct 17, 2019 24.74 25.63 24.74 25.39 87,407 +0.71(+2.89%)
Oct 16, 2019 24.23 24.91 24.23 24.67 69,982 +0.45(+1.85%)
Oct 15, 2019 23.75 24.27 23.75 24.22 98,911 +0.48(+2.04%)
Oct 14, 2019 23.67 23.93 23.67 23.74 66,419 -0.09(-0.37%)
Oct 11, 2019 24.03 24.58 23.78 23.83 95,816 +0.10(+0.41%)
Oct 10, 2019 23.35 23.87 23.35 23.73 66,035 +0.39(+1.66%)
Oct 09, 2019 23.27 23.57 23.19 23.34 58,969 +0.12(+0.53%)
Oct 08, 2019 22.94 23.54 22.83 23.22 67,812 +0.10(+0.42%)
Oct 07, 2019 23.32 23.63 23.03 23.12 81,657 -0.34(-1.46%)
Oct 04, 2019 23.32 23.50 23.07 23.47 71,522 +0.13(+0.57%)
Oct 03, 2019 23.73 23.84 22.47 23.33 98,870 -0.57(-2.40%)
Oct 02, 2019 23.97 24.08 23.56 23.91 99,894 -0.27(-1.13%)
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.