Skip to main content

Regional Managment Corp (NY: RM )

27.45 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.56 13.76 13.33 13.65 159,157 +0.32(+2.38%)
Sep 29, 2015 12.97 13.55 12.66 13.34 154,523 +0.41(+3.13%)
Sep 28, 2015 13.50 13.61 12.71 12.93 92,706 -0.62(-4.55%)
Sep 25, 2015 14.17 14.31 13.47 13.55 144,901 -0.52(-3.69%)
Sep 24, 2015 14.03 14.30 13.94 14.07 120,096 -0.02(-0.12%)
Sep 23, 2015 14.62 15.15 14.08 14.09 276,342 -0.15(-1.05%)
Sep 22, 2015 14.14 14.51 14.12 14.24 68,637 -0.08(-0.55%)
Sep 21, 2015 14.32 15.38 14.18 14.32 204,183 +0.31(+2.20%)
Sep 18, 2015 13.57 14.12 13.53 14.01 135,238 +0.23(+1.66%)
Sep 17, 2015 13.71 14.02 13.67 13.78 82,412 +0.08(+0.58%)
Sep 16, 2015 13.70 13.83 13.54 13.70 57,217 -0.01(-0.06%)
Sep 15, 2015 13.87 13.91 13.60 13.71 54,409 -0.11(-0.83%)
Sep 14, 2015 13.71 13.89 13.56 13.82 136,007 +0.14(+1.03%)
Sep 11, 2015 13.67 13.83 13.61 13.68 42,535 -0.05(-0.39%)
Sep 10, 2015 13.71 13.94 13.53 13.73 68,317 +0.03(+0.19%)
Sep 09, 2015 13.65 13.88 13.50 13.71 96,629 +0.23(+1.70%)
Sep 08, 2015 13.73 13.89 13.31 13.48 52,224 -0.11(-0.78%)
Sep 04, 2015 13.82 13.58 13.58 13.58 89,791 -0.30(-2.16%)
Sep 03, 2015 14.34 14.57 13.80 13.88 70,139 -0.36(-2.54%)
Sep 02, 2015 14.43 14.90 14.03 14.24 168,288 +0.09(+0.62%)
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.