Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.65	25.18	23.42	23.81	15,453	-0.73(-2.98%)
Jan 30, 2024	24.95	25.60	24.51	24.54	10,891	-0.74(-2.94%)
Jan 29, 2024	25.77	25.82	25.04	25.28	15,322	-0.60(-2.30%)
Jan 26, 2024	26.58	26.58	25.58	25.88	15,031	-0.29(-1.12%)
Jan 25, 2024	26.31	26.45	25.81	26.17	17,589	+0.49(+1.90%)
Jan 24, 2024	26.36	26.47	25.42	25.68	9,417	-0.12(-0.45%)
Jan 23, 2024	25.92	26.73	25.37	25.80	25,567	+0.43(+1.69%)
Jan 22, 2024	25.09	25.51	25.05	25.37	10,941	+0.60(+2.40%)
Jan 19, 2024	23.92	24.86	23.81	24.78	15,595	+1.14(+4.83%)
Jan 18, 2024	24.80	24.89	23.25	23.63	12,743	-1.25(-5.02%)
Jan 17, 2024	24.63	25.14	24.63	24.88	16,225	-0.25(-1.01%)
Jan 16, 2024	24.28	25.52	24.56	25.14	26,104	+0.65(+2.67%)
Jan 12, 2024	25.13	25.13	24.29	24.48	16,223	-0.09(-0.36%)
Jan 11, 2024	24.41	24.78	23.66	24.57	21,838	+0.13(+0.52%)
Jan 10, 2024	24.11	25.02	24.11	24.44	14,469	+0.03(+0.12%)
Jan 09, 2024	23.83	24.93	23.83	24.41	13,788	+0.07(+0.28%)
Jan 08, 2024	24.70	24.85	24.01	24.35	10,443	-0.20(-0.80%)
Jan 05, 2024	23.52	24.72	23.27	24.54	59,614	+0.63(+2.66%)
Jan 04, 2024	23.83	24.51	23.35	23.91	17,894	-0.43(-1.77%)
Jan 03, 2024	25.75	25.89	24.10	24.34	21,321	-1.54(-5.96%)
Jan 02, 2024	24.21	26.10	24.21	25.88	22,651	+1.39(+5.66%)
Dec 29, 2023	25.56	27.33	23.76	24.49	34,937	-0.73(-2.90%)
Dec 28, 2023	26.05	26.14	25.19	25.23	15,433	-0.81(-3.11%)
Dec 27, 2023	27.00	27.00	25.65	26.04	18,112	-0.71(-2.67%)
Dec 26, 2023	26.47	27.03	26.47	26.75	10,818	+0.26(+1.00%)
Dec 22, 2023	26.33	26.63	26.17	26.49	12,778	+0.53(+2.03%)
Dec 21, 2023	25.23	25.96	25.08	25.96	15,320	+0.89(+3.54%)
Dec 20, 2023	25.85	26.38	24.77	25.07	30,701	-0.05(-0.19%)
Dec 19, 2023	24.41	25.49	24.21	25.12	21,538	+1.01(+4.17%)
Dec 18, 2023	24.49	24.49	23.77	24.11	18,343	-0.39(-1.59%)
Dec 15, 2023	24.96	24.96	23.77	24.50	60,805	-0.24(-0.99%)
Dec 14, 2023	24.19	24.76	23.44	24.75	38,858	+0.98(+4.11%)
Dec 13, 2023	22.75	23.89	22.32	23.77	50,834	+1.03(+4.51%)
Dec 12, 2023	22.88	23.08	22.24	22.74	14,052	+0.01(+0.04%)
Dec 11, 2023	22.74	22.83	22.20	22.74	14,290	-0.11(-0.47%)
Dec 08, 2023	22.71	23.24	22.20	22.84	16,095	+0.35(+1.56%)
Dec 07, 2023	22.12	22.53	21.49	22.49	19,648	+0.62(+2.81%)
Dec 06, 2023	22.27	22.60	21.74	21.88	19,043	-0.02(-0.09%)
Dec 05, 2023	22.76	22.76	21.76	21.90	18,465	-0.87(-3.82%)
Dec 04, 2023	22.85	23.15	22.72	22.76	25,172	+0.06(+0.26%)
Dec 01, 2023	21.76	22.93	21.76	22.71	15,559	+1.10(+5.11%)
Nov 30, 2023	21.32	22.10	21.19	21.60	19,650	+0.51(+2.41%)
Nov 29, 2023	20.84	21.12	20.84	21.09	39,242	+0.46(+2.22%)
Nov 28, 2023	21.00	21.31	20.27	20.64	46,795	-0.53(-2.49%)
Nov 27, 2023	20.52	21.45	20.52	21.16	30,651	-0.52(-2.39%)
Nov 24, 2023	21.02	21.88	21.00	21.68	15,176	+0.43(+2.02%)
Nov 22, 2023	21.49	21.49	21.09	21.25	12,132	-0.36(-1.67%)
Nov 21, 2023	22.17	22.17	21.46	21.61	16,670	-0.68(-3.07%)
Nov 20, 2023	22.48	22.80	22.24	22.30	11,934	+0.13(+0.57%)
Nov 17, 2023	21.73	22.36	21.73	22.17	20,052	+0.73(+3.42%)
Nov 16, 2023	22.70	22.70	21.24	21.44	20,598	-1.18(-5.20%)
Nov 15, 2023	23.98	24.09	22.57	22.61	104,302	-1.32(-5.52%)
Nov 14, 2023	23.45	23.93	22.58	23.93	24,532	+1.29(+5.70%)
Nov 13, 2023	21.99	22.90	21.90	22.64	27,627	+0.66(+2.98%)
Nov 10, 2023	21.72	22.14	21.39	21.99	23,892	+0.38(+1.74%)
Nov 09, 2023	21.44	21.87	20.95	21.61	28,986	+0.47(+2.23%)
Nov 08, 2023	21.01	21.21	20.55	21.14	22,197	-0.14(-0.68%)
Nov 07, 2023	21.40	21.87	21.19	21.28	24,738	-0.01(-0.05%)
Nov 06, 2023	22.65	22.82	21.16	21.29	33,436	-1.36(-6.00%)
Nov 03, 2023	22.21	22.80	21.50	22.65	44,412	+1.00(+4.63%)
Nov 02, 2023	21.92	22.86	20.16	21.65	68,656	-2.54(-10.48%)
Nov 01, 2023	24.12	24.18	23.42	24.18	25,649	+0.22(+0.93%)
Oct 31, 2023	23.90	24.12	23.63	23.96	16,000	+0.27(+1.14%)
Oct 30, 2023	23.34	23.83	22.71	23.69	18,710	+0.68(+2.97%)
Oct 27, 2023	22.51	23.04	22.37	23.01	36,417	+0.70(+3.15%)
Oct 26, 2023	22.26	22.43	21.82	22.31	17,883	+0.17(+0.78%)
Oct 25, 2023	22.59	22.63	21.94	22.13	16,455	-0.84(-3.65%)
Oct 24, 2023	23.44	23.49	22.94	22.97	22,221	-0.47(-2.01%)
Oct 23, 2023	24.07	24.23	23.39	23.44	21,419	-0.79(-3.26%)
Oct 20, 2023	24.81	24.81	23.95	24.23	26,530	-0.38(-1.53%)
Oct 19, 2023	24.20	24.71	24.11	24.61	21,845	+0.32(+1.31%)
Oct 18, 2023	24.99	24.99	24.11	24.29	29,683	-0.79(-3.15%)
Oct 17, 2023	24.59	25.27	24.59	25.08	25,228	+0.26(+1.05%)
Oct 16, 2023	24.81	24.97	24.45	24.82	28,193	+0.32(+1.30%)
Oct 13, 2023	24.82	25.12	24.30	24.50	25,112	-0.35(-1.40%)
Oct 12, 2023	25.28	25.28	24.69	24.85	31,192	-0.50(-1.98%)
Oct 11, 2023	25.57	25.98	25.17	25.35	25,344	-0.29(-1.13%)
Oct 10, 2023	25.89	26.49	25.60	25.64	13,862	-0.10(-0.37%)
Oct 09, 2023	25.16	25.98	25.16	25.74	20,082	+0.28(+1.10%)
Oct 06, 2023	25.24	25.82	25.24	25.46	14,447	+0.11(+0.42%)
Oct 05, 2023	25.41	25.44	24.76	25.35	28,043	+0.02(+0.08%)
Oct 04, 2023	25.77	25.77	25.25	25.33	14,073	-0.45(-1.76%)
Oct 03, 2023	26.03	26.27	25.57	25.79	26,516	-0.50(-1.91%)
Oct 02, 2023	26.61	26.61	25.83	26.29	22,494	-0.40(-1.48%)
Sep 29, 2023	27.08	27.23	26.68	26.68	17,334	-0.08(-0.29%)
Sep 28, 2023	26.36	26.79	25.80	26.76	25,480	+0.52(+1.98%)
Sep 27, 2023	26.52	27.07	26.15	26.24	41,432	+0.08(+0.29%)
Sep 26, 2023	25.73	26.34	25.37	26.16	52,102	+0.40(+1.53%)
Sep 25, 2023	25.66	26.00	25.67	25.77	55,608	-0.04(-0.15%)
Sep 22, 2023	25.55	25.86	25.26	25.80	48,194	+0.17(+0.68%)
Sep 21, 2023	26.17	26.17	25.41	25.63	63,477	-0.74(-2.81%)
Sep 20, 2023	26.28	26.60	26.05	26.37	17,872	+0.35(+1.33%)
Sep 19, 2023	25.76	26.50	25.74	26.03	22,922	+0.26(+1.01%)
Sep 18, 2023	26.30	26.30	25.60	25.77	20,299	-1.07(-3.99%)
Sep 15, 2023	26.83	27.00	26.44	26.84	41,392	-0.04(-0.14%)
Sep 14, 2023	26.61	27.04	26.46	26.87	27,950	+0.41(+1.57%)
Sep 13, 2023	26.76	26.97	26.21	26.46	27,554	-0.19(-0.72%)
Sep 12, 2023	26.67	27.03	26.47	26.65	21,240	+0.13(+0.51%)
Sep 11, 2023	26.31	26.55	25.94	26.52	30,515	+0.33(+1.25%)
Sep 08, 2023	25.99	26.32	25.68	26.19	28,404	+0.35(+1.34%)
Sep 07, 2023	25.74	25.95	25.56	25.84	88,691	-0.45(-1.72%)
Sep 06, 2023	26.37	26.55	25.51	26.30	93,685	-0.13(-0.47%)
Sep 05, 2023	27.34	27.34	26.40	26.42	21,130	-1.09(-3.96%)
Sep 01, 2023	26.85	27.58	26.51	27.51	52,052	+1.02(+3.86%)
Aug 31, 2023	27.10	27.10	26.36	26.49	22,596	-0.38(-1.40%)
Aug 30, 2023	27.81	27.89	26.74	26.86	44,016	-1.03(-3.70%)
Aug 29, 2023	27.62	27.93	27.56	27.90	91,403	+0.28(+1.01%)
Aug 28, 2023	27.59	27.73	27.31	27.62	25,485	+0.39(+1.42%)
Aug 25, 2023	27.43	27.44	26.86	27.23	25,720	-0.18(-0.67%)
Aug 24, 2023	26.89	27.46	26.70	27.41	28,383	+0.45(+1.68%)
Aug 23, 2023	26.51	26.96	26.51	26.96	35,970	+0.57(+2.15%)
Aug 22, 2023	26.27	26.57	26.08	26.39	57,365	+0.22(+0.85%)
Aug 21, 2023	26.51	26.87	26.10	26.17	33,031	-0.50(-1.86%)
Aug 18, 2023	26.00	26.73	26.00	26.67	47,895	+0.49(+1.86%)
Aug 17, 2023	26.40	26.40	26.00	26.18	19,246	+0.02(+0.07%)
Aug 16, 2023	26.18	26.60	25.95	26.16	39,062	-0.04(-0.15%)
Aug 15, 2023	26.64	26.71	25.89	26.20	63,895	-0.79(-2.93%)
Aug 14, 2023	27.50	27.50	26.81	26.99	25,473	-0.72(-2.61%)
Aug 11, 2023	28.35	28.37	27.62	27.72	22,377	-0.65(-2.29%)
Aug 10, 2023	29.24	29.24	28.32	28.36	17,254	-0.65(-2.23%)
Aug 09, 2023	29.21	29.26	28.62	29.01	19,255	-0.36(-1.23%)
Aug 08, 2023	29.10	29.50	29.07	29.37	38,866	-0.08(-0.26%)
Aug 07, 2023	29.70	29.90	29.03	29.45	50,859	-0.74(-2.46%)
Aug 04, 2023	31.12	31.12	30.16	30.19	32,433	-1.02(-3.27%)
Aug 03, 2023	32.41	32.41	29.88	31.21	78,377	+0.60(+1.96%)
Aug 02, 2023	30.89	31.38	30.40	30.61	76,753	-1.00(-3.17%)
Aug 01, 2023	30.69	31.89	30.69	31.61	55,568	+0.64(+2.06%)
Jul 31, 2023	31.30	31.49	30.72	30.98	72,894	-0.30(-0.95%)
Jul 28, 2023	31.60	31.82	31.23	31.27	16,790	-0.05(-0.15%)
Jul 27, 2023	31.92	31.98	31.22	31.32	36,985	-0.39(-1.23%)
Jul 26, 2023	32.24	32.92	31.39	31.71	35,716	-0.60(-1.86%)
Jul 25, 2023	31.44	32.74	31.44	32.31	50,637	+0.87(+2.76%)
Jul 24, 2023	31.90	32.00	31.18	31.44	43,712	-0.37(-1.17%)
Jul 21, 2023	32.46	32.46	31.46	31.81	18,285	-0.41(-1.27%)
Jul 20, 2023	32.99	32.99	31.72	32.22	38,135	-0.62(-1.89%)
Jul 19, 2023	32.72	32.92	32.35	32.84	35,382	+0.44(+1.35%)
Jul 18, 2023	31.97	32.91	31.97	32.41	26,833	+0.64(+2.01%)
Jul 17, 2023	31.29	32.09	31.29	31.77	42,522	+0.65(+2.08%)
Jul 14, 2023	32.01	32.19	30.96	31.12	18,073	-0.91(-2.83%)
Jul 13, 2023	31.85	32.18	31.57	32.02	24,727	+0.65(+2.07%)
Jul 12, 2023	30.91	31.39	30.78	31.38	40,166	+1.18(+3.92%)
Jul 11, 2023	30.47	30.76	29.52	30.19	72,269	+0.13(+0.44%)
Jul 10, 2023	30.20	30.84	29.98	30.06	33,419	+0.22(+0.73%)
Jul 07, 2023	29.69	30.41	29.69	29.84	102,028	+0.12(+0.42%)
Jul 06, 2023	29.56	30.07	28.90	29.72	29,385	-0.01(-0.03%)
Jul 05, 2023	28.80	30.17	28.80	29.73	27,761	+0.48(+1.63%)
Jul 03, 2023	28.66	29.46	28.58	29.25	12,359	+0.17(+0.59%)
Jun 30, 2023	29.30	29.30	28.43	29.08	77,374	-0.10(-0.33%)
Jun 29, 2023	28.85	29.54	28.60	29.17	19,221	+0.54(+1.90%)
Jun 28, 2023	28.00	28.93	27.79	28.63	28,292	+0.43(+1.52%)
Jun 27, 2023	26.72	28.30	26.56	28.20	39,265	+1.07(+3.94%)
Jun 26, 2023	28.19	28.90	26.27	27.13	94,849	-1.20(-4.24%)
Jun 23, 2023	27.73	28.75	27.57	28.33	168,994	+0.09(+0.30%)
Jun 22, 2023	29.03	29.03	28.21	28.25	15,089	-0.93(-3.20%)
Jun 21, 2023	29.32	29.47	29.00	29.18	27,608	+0.45(+1.56%)
Jun 20, 2023	28.75	28.91	27.90	28.74	27,566	+0.01(+0.03%)
Jun 16, 2023	29.62	29.64	28.71	28.73	30,769	-0.28(-0.95%)
Jun 15, 2023	29.92	29.92	28.64	29.00	40,951	+3.84(+15.27%)
May 08, 2023	25.92	26.03	25.14	25.16	20,243	-0.41(-1.62%)
May 05, 2023	25.38	25.78	24.81	25.57	21,083	+0.75(+3.04%)
May 04, 2023	24.51	25.27	24.09	24.82	28,284	+0.85(+3.54%)
May 03, 2023	24.37	24.96	23.82	23.97	26,441	-0.12(-0.51%)
May 02, 2023	25.16	25.16	24.06	24.09	32,460	-0.91(-3.66%)
May 01, 2023	25.29	25.59	24.68	25.01	19,270	-0.22(-0.86%)
Apr 28, 2023	25.37	26.04	24.82	25.23	25,685	-0.23(-0.89%)
Apr 27, 2023	24.62	25.56	24.62	25.45	12,696	+0.97(+3.97%)
Apr 26, 2023	23.95	24.53	23.91	24.48	17,912	+0.29(+1.21%)
Apr 25, 2023	25.03	25.69	24.00	24.19	61,254	-1.23(-4.82%)
Apr 24, 2023	25.27	25.53	25.17	25.41	19,140	+0.07(+0.26%)
Apr 21, 2023	25.57	25.73	25.23	25.35	22,781	-0.26(-1.03%)
Apr 20, 2023	25.43	25.75	24.99	25.61	14,256	+0.39(+1.53%)
Apr 19, 2023	25.06	25.40	24.77	25.23	13,914	+0.16(+0.64%)
Apr 18, 2023	25.15	25.30	24.86	25.07	15,710	-0.15(-0.60%)
Apr 17, 2023	24.71	25.33	24.69	25.22	15,094	+0.23(+0.91%)
Apr 14, 2023	24.88	25.11	24.66	24.99	17,104	-0.02(-0.08%)
Apr 13, 2023	24.62	25.08	24.58	25.01	15,023	+0.33(+1.34%)
Apr 12, 2023	25.16	25.16	24.53	24.68	10,287	-0.10(-0.42%)
Apr 11, 2023	24.58	24.89	24.47	24.78	28,856	+0.38(+1.54%)
Apr 10, 2023	23.97	24.55	23.87	24.41	23,465	+0.14(+0.58%)
Apr 06, 2023	24.11	24.43	24.01	24.26	10,084	+0.26(+1.10%)
Apr 05, 2023	24.05	24.32	23.70	24.00	29,051	-0.08(-0.35%)
Apr 04, 2023	24.54	24.56	23.86	24.09	24,871	-0.64(-2.59%)
Apr 03, 2023	25.04	25.04	24.14	24.73	44,035	+0.13(+0.54%)
Mar 31, 2023	24.09	24.67	24.09	24.59	41,603	+0.52(+2.15%)
Mar 30, 2023	24.78	24.79	23.95	24.08	13,680	-0.55(-2.22%)
Mar 29, 2023	24.39	24.64	24.16	24.62	23,281	+0.45(+1.87%)
Mar 28, 2023	24.09	24.47	24.00	24.17	22,936	+0.14(+0.59%)
Mar 27, 2023	23.96	24.24	23.80	24.03	29,837	+0.35(+1.47%)
Mar 24, 2023	23.41	23.78	23.22	23.68	24,506	+0.07(+0.28%)
Mar 23, 2023	24.91	25.08	23.11	23.61	27,259	-1.09(-4.43%)
Mar 22, 2023	25.29	25.46	24.65	24.71	28,127	-0.59(-2.35%)
Mar 21, 2023	24.23	25.58	24.23	25.30	41,379	+1.76(+7.49%)
Mar 20, 2023	23.83	24.27	22.98	23.54	52,190	-0.21(-0.87%)
Mar 17, 2023	24.68	24.68	23.71	23.75	159,768	-1.25(-5.02%)
Mar 16, 2023	24.21	25.49	23.96	25.00	41,371	+0.25(+1.03%)
Mar 15, 2023	24.37	25.75	23.77	24.75	46,867	-0.50(-1.98%)
Mar 14, 2023	26.22	26.22	24.56	25.24	71,779	+0.04(+0.15%)
Mar 13, 2023	25.69	26.29	25.08	25.21	60,231	-1.00(-3.81%)
Mar 10, 2023	27.42	27.46	25.81	26.21	51,317	-1.41(-5.12%)
Mar 09, 2023	28.76	28.76	27.56	27.62	42,705	-1.08(-3.78%)
Mar 08, 2023	28.84	29.14	28.44	28.70	40,611	-0.11(-0.39%)
Mar 07, 2023	29.42	29.42	28.39	28.82	51,270	-0.42(-1.45%)
Mar 06, 2023	30.11	30.11	28.86	29.24	89,223	-0.77(-2.58%)
Mar 03, 2023	29.61	30.10	29.34	30.01	26,861	+0.52(+1.76%)
Mar 02, 2023	29.47	29.62	28.96	29.50	32,978	-0.25(-0.82%)
Mar 01, 2023	30.14	30.24	29.66	29.74	39,532	+0.03(+0.10%)
Feb 28, 2023	30.01	30.55	29.61	29.71	81,730	-0.18(-0.60%)
Feb 27, 2023	30.16	30.27	29.83	29.89	27,138	-0.05(-0.16%)
Feb 24, 2023	29.69	30.10	29.52	29.94	19,300	-0.22(-0.72%)
Feb 23, 2023	29.92	30.26	29.57	30.16	45,125	+0.48(+1.62%)
Feb 22, 2023	30.41	30.41	29.46	29.68	47,559	-0.57(-1.87%)
Feb 21, 2023	30.87	31.49	30.13	30.24	41,836	-1.18(-3.75%)
Feb 17, 2023	31.80	31.87	31.34	31.42	69,998	-0.28(-0.88%)
Feb 16, 2023	31.62	32.05	31.39	31.70	61,561	-0.07(-0.24%)
Feb 15, 2023	31.47	32.00	31.09	31.77	60,502	+0.27(+0.86%)
Feb 14, 2023	30.83	31.62	30.74	31.50	38,099	+0.52(+1.69%)
Feb 13, 2023	30.80	31.05	30.53	30.98	85,045	+0.30(+0.97%)
Feb 10, 2023	32.14	32.50	30.44	30.68	62,762	-1.49(-4.65%)
Feb 09, 2023	35.00	35.82	31.88	32.18	227,698	-2.19(-6.36%)
Feb 08, 2023	34.38	34.71	33.84	34.36	34,104	+0.00(+0.00%)
Feb 07, 2023	33.64	34.51	33.08	34.36	34,781	+0.23(+0.68%)
Feb 06, 2023	34.93	34.93	33.85	34.13	18,355	-1.22(-3.46%)
Feb 03, 2023	34.16	35.82	33.95	35.35	33,800	+0.76(+2.19%)
Feb 02, 2023	34.59	34.71	34.09	34.60	30,170	+0.98(+2.92%)

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.

Regional Managment Corp (NY: RM )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Regional Managment Corp (NY: RM )

Historical Prices

Sections

Services

Poteau Daily News