Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.19	15.53	14.75	15.19	55,924	-0.02(-0.12%)
Sep 27, 2012	15.43	15.43	14.82	15.21	38,172	-0.18(-1.15%)
Sep 26, 2012	15.51	15.51	15.19	15.39	13,313	+0.19(+1.28%)
Sep 25, 2012	15.42	15.42	15.17	15.19	19,817	-0.22(-1.43%)
Sep 24, 2012	15.44	15.50	15.33	15.41	19,234	-0.11(-0.68%)
Sep 21, 2012	15.62	15.67	15.41	15.52	38,792	+0.10(+0.63%)
Sep 20, 2012	15.59	15.59	15.33	15.42	12,909	-0.15(-0.96%)
Sep 19, 2012	15.49	15.86	15.38	15.57	22,979	+0.10(+0.63%)
Sep 18, 2012	15.50	15.50	15.46	15.48	11,345	-0.02(-0.11%)
Sep 17, 2012	15.60	15.60	15.47	15.49	29,472	-0.11(-0.68%)
Sep 14, 2012	15.61	15.77	15.44	15.60	48,797	-0.04(-0.23%)
Sep 13, 2012	15.41	15.78	15.39	15.63	34,126	+0.27(+1.78%)
Sep 12, 2012	15.45	15.45	15.14	15.36	5,319	-0.16(-1.02%)
Sep 11, 2012	15.74	15.74	14.66	15.52	21,891	-0.15(-0.96%)
Sep 10, 2012	15.71	15.99	15.64	15.67	7,889	+0.00(+0.00%)
Sep 07, 2012	15.44	15.79	15.41	15.67	4,603	+0.26(+1.72%)
Sep 06, 2012	14.80	15.44	14.80	15.41	120,203	+0.60(+4.05%)
Sep 05, 2012	14.72	14.93	14.72	14.81	9,952	-0.06(-0.41%)

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.