Indicators

Regional Managment Corp (NY: RM )

28.45 +0.25 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	26.71	26.96	26.46	26.58	146,607	-0.04(-0.17%)
Feb 27, 2014	27.55	27.76	26.50	26.63	257,863	-0.85(-3.11%)
Feb 26, 2014	28.13	28.13	27.37	27.48	135,214	-0.55(-1.95%)
Feb 25, 2014	28.04	28.65	28.02	28.03	110,191	-0.06(-0.22%)
Feb 24, 2014	28.37	28.57	27.76	28.09	236,974	-0.19(-0.65%)
Feb 21, 2014	28.01	29.19	27.75	28.28	99,263	+0.33(+1.20%)
Feb 20, 2014	29.55	29.55	26.27	27.94	606,233	-1.62(-5.48%)
Feb 19, 2014	29.68	30.43	29.33	29.56	64,423	-0.31(-1.03%)
Feb 18, 2014	29.45	29.90	28.89	29.87	25,650	+0.48(+1.65%)
Feb 14, 2014	29.62	29.39	29.39	29.39	61,872	-0.24(-0.80%)
Feb 13, 2014	28.83	30.06	28.83	29.62	49,604	+0.27(+0.93%)
Feb 12, 2014	29.55	29.82	29.10	29.35	90,659	-0.08(-0.27%)
Feb 11, 2014	29.45	30.10	29.31	29.43	51,581	+0.10(+0.33%)
Feb 10, 2014	29.55	29.55	28.72	29.33	39,303	-0.10(-0.33%)
Feb 07, 2014	28.72	29.74	28.54	29.43	59,398	+0.73(+2.55%)
Feb 06, 2014	27.98	28.79	27.24	28.70	81,791	+0.91(+3.26%)
Feb 05, 2014	28.22	28.54	27.20	27.79	106,776	-0.54(-1.90%)
Feb 04, 2014	28.60	28.63	27.90	28.33	74,042	-0.05(-0.19%)

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.