Indicators

Regional Managment Corp (NY: RM )

27.49 +0.38 (+1.40%)

Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.48	21.48	21.11	21.13	35,655	-0.24(-1.11%)
Jul 28, 2017	21.82	22.04	21.25	21.37	78,750	-0.40(-1.82%)
Jul 27, 2017	22.17	22.17	21.15	21.77	234,342	-0.30(-1.36%)
Jul 26, 2017	21.73	22.28	21.47	22.07	84,107	+0.43(+2.00%)
Jul 25, 2017	21.95	22.17	21.54	21.63	46,611	-0.12(-0.57%)
Jul 24, 2017	21.55	21.99	21.16	21.76	63,041	+0.22(+1.02%)
Jul 21, 2017	21.82	21.82	21.38	21.54	39,526	-0.07(-0.33%)
Jul 20, 2017	21.65	21.80	21.46	21.61	51,745	+0.04(+0.20%)
Jul 19, 2017	21.75	21.99	21.55	21.56	56,416	-0.20(-0.93%)
Jul 18, 2017	21.84	21.89	21.00	21.77	91,378	-0.11(-0.52%)
Jul 17, 2017	21.49	21.99	21.25	21.88	62,003	+0.40(+1.85%)
Jul 14, 2017	21.61	21.77	21.23	21.48	50,511	-0.19(-0.85%)
Jul 13, 2017	21.62	21.75	20.94	21.67	123,751	+0.12(+0.57%)
Jul 12, 2017	20.93	21.62	20.90	21.55	117,885	+0.87(+4.22%)
Jul 11, 2017	20.53	20.81	20.20	20.67	61,723	+0.20(+0.99%)
Jul 10, 2017	20.25	20.71	20.04	20.47	132,364	+0.22(+1.09%)
Jul 07, 2017	20.45	20.57	20.00	20.25	132,040	-0.07(-0.35%)
Jul 06, 2017	20.56	20.85	20.14	20.32	114,747	-0.32(-1.54%)
Jul 05, 2017	20.59	20.98	20.18	20.64	52,578	+0.04(+0.21%)

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.