Indicators

Regional Managment Corp (NY: RM )

27.03 -0.72 (-2.59%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	17.76	17.93	17.57	17.79	80,558	+0.13(+0.75%)
Mar 27, 2013	17.53	17.73	17.49	17.66	44,656	-0.02(-0.10%)
Mar 26, 2013	17.71	17.79	17.58	17.68	39,748	+0.00(+0.00%)
Mar 25, 2013	17.66	17.76	17.62	17.68	8,418	+0.02(+0.10%)
Mar 22, 2013	17.72	17.92	17.66	17.66	43,959	-0.02(-0.10%)
Mar 21, 2013	18.09	18.09	17.63	17.68	29,900	-0.41(-2.24%)
Mar 20, 2013	17.14	18.39	17.13	18.09	38,405	+0.97(+5.66%)
Mar 19, 2013	17.18	17.18	17.09	17.12	11,828	+0.01(+0.05%)
Mar 18, 2013	16.91	17.11	16.65	17.11	29,560	-0.05(-0.31%)
Mar 15, 2013	16.72	17.39	16.53	17.16	236,634	+0.52(+3.12%)
Mar 14, 2013	16.26	16.64	16.02	16.64	85,862	+0.08(+0.48%)
Mar 13, 2013	16.68	16.70	16.46	16.56	14,313	-0.04(-0.21%)
Mar 12, 2013	16.38	16.67	16.28	16.60	54,012	+0.26(+1.62%)
Mar 11, 2013	16.54	16.65	16.07	16.33	47,142	-0.30(-1.80%)
Mar 08, 2013	16.70	16.70	16.53	16.63	18,450	-0.07(-0.42%)
Mar 07, 2013	16.75	17.05	16.61	16.70	19,000	+0.04(+0.21%)
Mar 06, 2013	16.82	16.82	16.46	16.67	15,561	-0.04(-0.26%)
Mar 05, 2013	16.83	16.83	16.57	16.71	31,371	+0.01(+0.05%)
Mar 04, 2013	16.08	16.83	15.92	16.70	95,824	+0.74(+4.64%)

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.