Skip to main content

Regional Managment Corp (NY: RM )

27.11 -0.01 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.05 28.05 28.05 0 +0.42(+1.53%)
Mar 28, 2018 27.66 28.01 27.50 27.63 107,323 +0.07(+0.26%)
Mar 27, 2018 27.70 28.12 27.17 27.56 77,006 -0.02(-0.06%)
Mar 26, 2018 27.42 27.80 27.04 27.57 40,144 +0.43(+1.59%)
Mar 23, 2018 27.63 28.08 27.08 27.14 82,146 -0.16(-0.58%)
Mar 22, 2018 27.73 27.94 27.06 27.30 52,320 -0.74(-2.64%)
Mar 21, 2018 27.90 28.26 27.90 28.04 60,586 +0.19(+0.70%)
Mar 20, 2018 28.23 28.57 27.77 27.85 69,837 -0.28(-1.00%)
Mar 19, 2018 27.72 28.30 27.55 28.13 95,137 +0.33(+1.17%)
Mar 16, 2018 27.31 28.45 27.31 27.80 124,682 +0.59(+2.17%)
Mar 15, 2018 27.34 27.49 26.73 27.21 67,653 -0.04(-0.13%)
Mar 14, 2018 27.68 27.68 27.14 27.25 58,795 -0.43(-1.56%)
Mar 13, 2018 28.39 28.39 27.42 27.68 59,621 -0.63(-2.21%)
Mar 12, 2018 28.53 28.75 27.89 28.30 61,599 -0.14(-0.50%)
Mar 09, 2018 28.13 28.54 27.83 28.45 79,624 +0.65(+2.35%)
Mar 08, 2018 28.09 28.09 27.56 27.79 55,307 -0.22(-0.79%)
Mar 07, 2018 28.22 28.01 56,331 +0.41(+1.50%)
Mar 06, 2018 27.51 27.84 26.93 27.60 54,366 +0.18(+0.64%)
Mar 05, 2018 27.23 28.13 27.23 27.42 101,564 +0.14(+0.52%)
Mar 02, 2018 26.38 27.32 26.30 27.28 68,401 +0.66(+2.48%)
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.