Indicators

Regional Managment Corp (NY: RM )

32.78 -0.46 (-1.37%)

Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.06	14.18	13.65	13.84	152,093	-0.59(-4.11%)
May 28, 2020	14.99	15.06	14.16	14.43	157,071	-0.31(-2.13%)
May 27, 2020	14.40	14.84	13.97	14.75	192,057	+0.69(+4.90%)
May 26, 2020	13.90	14.40	13.83	14.06	108,482	+0.64(+4.75%)
May 22, 2020	13.89	13.92	12.87	13.42	129,628	-0.62(-4.41%)
May 21, 2020	14.10	14.36	13.75	14.04	84,529	-0.14(-0.98%)
May 20, 2020	14.16	14.89	13.92	14.18	160,877	+0.21(+1.50%)
May 19, 2020	14.46	14.56	13.65	13.97	136,179	-0.44(-3.09%)
May 18, 2020	14.50	14.72	13.51	14.41	299,956	+0.78(+5.69%)
May 15, 2020	11.53	14.18	11.34	13.64	627,628	+3.15(+30.03%)
May 14, 2020	9.597	10.79	9.013	10.49	202,374	+0.63(+6.37%)
May 13, 2020	10.47	10.47	9.711	9.859	283,482	-0.70(-6.61%)
May 12, 2020	11.39	11.60	10.55	10.56	175,302	-0.76(-6.71%)
May 11, 2020	12.78	12.82	11.27	11.32	176,181	-1.74(-13.30%)
May 08, 2020	12.24	13.13	12.06	13.05	122,866	+0.81(+6.63%)
May 07, 2020	12.33	12.70	11.77	12.24	201,758	+0.72(+6.21%)
May 06, 2020	12.21	12.32	11.18	11.53	161,521	-0.58(-4.83%)
May 05, 2020	12.54	12.92	11.94	12.11	191,586	-0.24(-1.98%)
May 04, 2020	12.35	12.44	11.44	12.35	117,226	-0.27(-2.14%)

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.