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 (%)
Mar 31, 2016 15.34 15.38 15.00 15.07 71,190 -0.05(-0.35%)
Mar 30, 2016 15.09 15.18 14.89 15.13 60,828 +0.08(+0.53%)
Mar 29, 2016 14.67 15.22 14.54 15.05 73,588 +0.31(+2.09%)
Mar 28, 2016 14.72 14.94 14.59 14.74 68,276 +0.02(+0.12%)
Mar 24, 2016 14.59 14.72 14.72 14.72 46,995 +0.10(+0.66%)
Mar 23, 2016 14.91 15.06 14.61 14.62 59,606 -0.31(-2.06%)
Mar 22, 2016 14.83 15.09 14.82 14.93 62,582 +0.01(+0.06%)
Mar 21, 2016 14.99 15.13 14.88 14.92 47,733 -0.14(-0.94%)
Mar 18, 2016 15.02 15.24 14.89 15.06 137,904 +0.11(+0.71%)
Mar 17, 2016 14.32 15.06 14.32 14.96 72,558 +0.55(+3.85%)
Mar 16, 2016 14.11 14.56 14.11 14.40 61,447 +0.21(+1.49%)
Mar 15, 2016 14.37 14.54 14.14 14.19 96,020 -0.33(-2.30%)
Mar 14, 2016 14.18 14.61 14.09 14.53 72,981 +0.34(+2.42%)
Mar 11, 2016 13.96 14.18 13.70 14.18 101,006 +0.26(+1.90%)
Mar 10, 2016 13.93 14.09 13.79 13.92 100,437 +0.00(+0.00%)
Mar 09, 2016 14.09 14.26 13.61 13.92 110,917 -0.06(-0.44%)
Mar 08, 2016 14.52 14.63 13.93 13.98 100,689 -0.66(-4.51%)
Mar 07, 2016 14.50 14.85 14.24 14.64 86,302 +0.03(+0.18%)
Mar 04, 2016 14.31 14.66 14.17 14.61 88,250 +0.33(+2.34%)
Mar 03, 2016 14.25 14.41 14.02 14.28 68,887 +0.07(+0.50%)
Mar 02, 2016 13.91 14.24 13.71 14.21 84,862 +0.22(+1.57%)
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.