Skip to main content

Regional Managment Corp (NY: RM )

27.11 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.30 21.22 20.00 20.82 95,624 +0.60(+2.96%)
Jun 29, 2017 20.75 20.90 19.96 20.22 110,607 -0.43(-2.09%)
Jun 28, 2017 20.87 21.01 20.60 20.65 142,276 -0.02(-0.09%)
Jun 27, 2017 20.73 20.88 20.38 20.67 86,877 +0.08(+0.39%)
Jun 26, 2017 21.02 21.40 20.27 20.59 124,267 -0.44(-2.09%)
Jun 23, 2017 20.42 21.18 19.99 21.03 192,428 +0.73(+3.60%)
Jun 22, 2017 19.68 20.72 19.61 20.30 88,324 +0.66(+3.36%)
Jun 21, 2017 19.66 19.96 19.43 19.64 78,497 -0.04(-0.18%)
Jun 20, 2017 19.77 19.87 19.56 19.67 28,570 -0.19(-0.98%)
Jun 19, 2017 19.74 20.27 19.41 19.87 84,839 +0.24(+1.21%)
Jun 16, 2017 19.63 19.94 19.42 19.63 68,492 -0.16(-0.80%)
Jun 15, 2017 20.10 20.34 19.71 19.79 45,419 -0.42(-2.09%)
Jun 14, 2017 20.75 20.76 19.94 20.21 79,003 -0.67(-3.21%)
Jun 13, 2017 20.26 21.52 20.26 20.88 121,745 +0.67(+3.31%)
Jun 12, 2017 19.71 20.25 19.50 20.21 112,488 +0.62(+3.15%)
Jun 09, 2017 19.56 20.07 19.41 19.59 106,073 +0.12(+0.63%)
Jun 08, 2017 18.43 19.72 18.43 19.47 120,876 +1.06(+5.74%)
Jun 07, 2017 17.86 18.60 17.64 18.41 88,184 +0.65(+3.67%)
Jun 06, 2017 17.77 18.23 17.73 17.76 66,368 -0.18(-0.98%)
Jun 05, 2017 17.84 18.36 17.70 17.94 73,142 +0.01(+0.05%)
Jun 02, 2017 18.24 18.39 17.86 17.93 79,657 -0.36(-1.98%)
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.