Indicators

Regional Managment Corp (NY: RM )

27.50 -0.01 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.45	32.70	31.45	32.22	60,017	+0.77(+2.44%)
Jan 30, 2023	31.36	31.83	31.27	31.46	10,193	-0.09(-0.30%)
Jan 27, 2023	31.15	31.68	30.81	31.55	16,741	+0.25(+0.81%)
Jan 26, 2023	30.80	31.30	30.80	31.30	7,832	+0.25(+0.81%)
Jan 25, 2023	30.21	31.14	30.17	31.05	24,957	+0.56(+1.84%)
Jan 24, 2023	30.69	31.11	30.47	30.49	11,382	-0.53(-1.72%)
Jan 23, 2023	30.83	31.37	30.83	31.02	23,756	+0.07(+0.24%)
Jan 20, 2023	30.21	30.97	29.92	30.94	73,004	+0.97(+3.24%)
Jan 19, 2023	30.41	30.43	29.71	29.97	40,639	-0.45(-1.47%)
Jan 18, 2023	30.67	30.77	30.07	30.42	20,132	+0.02(+0.06%)
Jan 17, 2023	29.97	30.89	29.91	30.40	66,781	+0.23(+0.77%)
Jan 13, 2023	29.65	30.28	29.35	30.17	15,722	+0.27(+0.91%)
Jan 12, 2023	29.90	30.06	29.61	29.90	19,078	+0.23(+0.79%)
Jan 11, 2023	29.52	29.84	29.37	29.66	11,163	+0.44(+1.50%)
Jan 10, 2023	28.29	29.50	27.78	29.22	46,468	+1.05(+3.71%)
Jan 09, 2023	28.28	28.69	27.94	28.18	37,163	+0.29(+1.04%)
Jan 06, 2023	27.29	28.39	26.92	27.89	38,614	+0.94(+3.50%)
Jan 05, 2023	27.81	28.02	26.74	26.94	37,525	-0.79(-2.86%)
Jan 04, 2023	27.11	28.12	27.11	27.74	21,963	+0.69(+2.56%)

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.