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 (%)
May 31, 2023 25.17 25.58 24.55 24.93 57,469 -0.20(-0.80%)
May 30, 2023 24.25 25.72 24.07 25.13 21,967 +1.00(+4.15%)
May 26, 2023 23.85 24.56 23.55 24.13 129,471 +0.30(+1.24%)
May 25, 2023 24.49 24.49 23.82 23.83 13,830 -0.84(-3.40%)
May 24, 2023 25.34 25.34 24.57 24.67 14,951 -0.82(-3.22%)
May 23, 2023 24.85 25.89 24.85 25.49 17,289 +0.55(+2.22%)
May 22, 2023 25.19 25.19 24.78 24.94 10,874 -0.13(-0.53%)
May 19, 2023 25.66 25.66 25.07 25.07 6,452 -0.49(-1.92%)
May 18, 2023 25.27 25.74 24.88 25.56 16,957 +0.25(+1.01%)
May 17, 2023 23.92 25.39 23.92 25.31 12,558 +1.39(+5.79%)
May 16, 2023 24.35 24.43 23.73 23.92 7,833 -0.49(-2.01%)
May 15, 2023 24.18 24.79 24.18 24.41 14,251 +0.24(+0.97%)
May 12, 2023 24.23 24.42 23.74 24.18 9,276 -0.06(-0.23%)
May 11, 2023 24.04 24.36 23.97 24.23 14,789 -0.08(-0.35%)
May 10, 2023 25.42 25.42 24.25 24.32 14,081 -0.69(-2.75%)
May 09, 2023 24.88 25.31 24.53 25.01 16,790 -0.15(-0.60%)
May 08, 2023 25.92 26.02 25.13 25.16 20,245 -0.41(-1.62%)
May 05, 2023 25.37 25.78 24.81 25.57 21,085 +0.75(+3.04%)
May 04, 2023 24.51 25.27 24.08 24.82 28,287 +0.85(+3.54%)
May 03, 2023 24.37 24.95 23.82 23.97 26,444 -0.12(-0.51%)
May 02, 2023 25.16 25.16 24.05 24.09 32,464 -0.91(-3.66%)
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.