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 (%)
Sep 30, 2021 53.66 53.78 51.89 52.51 118,517 -0.51(-0.97%)
Sep 29, 2021 55.87 55.87 52.82 53.03 119,256 -3.62(-6.39%)
Sep 28, 2021 57.52 57.63 56.52 56.65 86,997 -0.84(-1.46%)
Sep 27, 2021 55.62 57.83 55.62 57.49 67,906 +2.08(+3.75%)
Sep 24, 2021 54.04 55.65 54.04 55.41 32,790 +0.97(+1.79%)
Sep 23, 2021 53.73 54.67 53.48 54.44 63,359 +1.23(+2.31%)
Sep 22, 2021 52.16 54.20 52.16 53.21 57,026 +1.63(+3.17%)
Sep 21, 2021 50.88 52.07 50.80 51.58 54,830 +0.96(+1.89%)
Sep 20, 2021 53.69 53.69 50.04 50.62 121,288 -4.29(-7.81%)
Sep 17, 2021 55.56 55.70 53.05 54.91 195,326 -0.41(-0.73%)
Sep 16, 2021 53.91 55.75 53.02 55.31 108,857 +1.17(+2.17%)
Sep 15, 2021 55.06 55.80 54.08 54.14 76,806 -0.65(-1.19%)
Sep 14, 2021 54.34 57.00 54.20 54.79 179,361 +0.82(+1.52%)
Sep 13, 2021 52.87 54.19 52.36 53.97 49,428 +1.70(+3.25%)
Sep 10, 2021 52.58 54.07 52.27 52.27 54,346 +0.16(+0.31%)
Sep 09, 2021 51.97 53.10 51.96 52.11 60,054 +0.06(+0.12%)
Sep 08, 2021 51.77 52.15 51.36 52.04 40,399 -0.10(-0.19%)
Sep 07, 2021 52.11 52.72 51.88 52.14 56,763 +0.05(+0.09%)
Sep 03, 2021 52.34 52.58 51.80 52.10 35,925 -0.58(-1.10%)
Sep 02, 2021 52.95 53.06 51.89 52.68 36,180 +0.04(+0.07%)
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.