Skip to main content

Regional Managment Corp (NY: RM )

28.72 -0.24 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 20.90 21.91 20.90 21.54 96,511 +0.65(+3.09%)
Oct 30, 2017 21.10 21.28 20.68 20.90 24,620 -0.31(-1.48%)
Oct 27, 2017 20.99 21.38 20.66 21.21 51,291 +0.25(+1.21%)
Oct 26, 2017 20.94 21.19 20.89 20.96 22,698 +0.03(+0.17%)
Oct 25, 2017 20.98 21.07 20.71 20.92 29,363 -0.14(-0.66%)
Oct 24, 2017 21.45 21.67 20.69 21.06 56,823 -0.26(-1.23%)
Oct 23, 2017 22.10 22.10 21.20 21.32 52,634 -0.68(-3.09%)
Oct 20, 2017 21.76 22.23 21.41 22.00 46,062 +0.28(+1.29%)
Oct 19, 2017 21.19 21.90 21.05 21.73 61,972 +0.31(+1.43%)
Oct 18, 2017 21.38 21.80 21.38 21.42 21,161 -0.02(-0.08%)
Oct 17, 2017 21.19 21.60 20.79 21.44 45,364 +0.27(+1.28%)
Oct 16, 2017 21.28 21.55 21.12 21.17 18,018 -0.17(-0.78%)
Oct 13, 2017 21.86 21.86 21.31 21.33 23,410 -0.65(-2.98%)
Oct 12, 2017 21.66 22.02 21.36 21.99 42,912 +0.12(+0.56%)
Oct 11, 2017 21.70 22.05 21.45 21.86 45,671 +0.17(+0.76%)
Oct 10, 2017 21.91 22.03 21.58 21.70 59,058 -0.12(-0.56%)
Oct 09, 2017 21.40 21.86 21.04 21.82 39,139 +0.15(+0.68%)
Oct 06, 2017 21.53 21.88 21.38 21.67 30,892 +0.22(+1.02%)
Oct 05, 2017 21.66 21.84 21.45 21.45 28,922 -0.20(-0.93%)
Oct 04, 2017 21.21 21.89 20.87 21.66 57,451 +0.41(+1.93%)
Oct 03, 2017 21.18 21.29 20.96 21.25 56,248 +0.04(+0.21%)
Oct 02, 2017 21.15 21.67 21.14 21.20 36,743 +0.08(+0.37%)
Sep 29, 2017 21.03 21.40 20.57 21.12 61,327 +0.12(+0.58%)
Sep 28, 2017 21.42 21.42 20.97 21.00 32,239 -0.38(-1.80%)
Sep 27, 2017 21.07 21.55 20.98 21.38 48,170 +0.44(+2.12%)
Sep 26, 2017 20.84 21.35 20.56 20.94 54,112 +0.11(+0.54%)
Sep 25, 2017 20.65 21.06 20.12 20.83 51,540 +0.10(+0.51%)
Sep 22, 2017 20.47 20.83 20.06 20.72 60,736 +0.29(+1.41%)
Sep 21, 2017 20.01 20.66 20.01 20.43 68,016 -0.10(-0.51%)
Sep 20, 2017 20.44 20.66 20.37 20.54 31,295 +0.14(+0.68%)
Sep 19, 2017 20.15 20.43 19.94 20.40 54,741 +0.24(+1.17%)
Sep 18, 2017 19.66 20.36 19.63 20.16 47,518 +0.51(+2.62%)
Sep 15, 2017 19.53 19.71 19.21 19.65 80,595 +0.12(+0.63%)
Sep 14, 2017 19.69 20.00 18.97 19.53 69,491 -0.21(-1.06%)
Sep 13, 2017 19.70 20.00 19.33 19.74 19,450 +0.01(+0.04%)
Sep 12, 2017 19.60 20.06 19.42 19.73 35,425 +0.23(+1.16%)
Sep 11, 2017 19.44 19.87 19.26 19.50 34,602 +0.24(+1.22%)
Sep 08, 2017 18.99 19.48 18.99 19.26 40,118 +0.36(+1.89%)
Sep 07, 2017 19.60 19.60 18.73 18.91 38,489 -0.72(-3.69%)
Sep 06, 2017 19.43 19.84 19.38 19.63 21,855 +0.26(+1.35%)
Sep 05, 2017 19.65 19.65 19.20 19.37 30,792 -0.35(-1.77%)
Sep 01, 2017 19.10 19.90 19.10 19.72 29,381 +0.57(+2.96%)
Aug 31, 2017 19.08 19.57 19.06 19.15 27,266 +0.10(+0.50%)
Aug 30, 2017 19.26 19.37 18.99 19.06 21,981 -0.15(-0.77%)
Aug 29, 2017 19.11 19.32 18.84 19.20 26,246 -0.17(-0.86%)
Aug 28, 2017 19.37 19.66 18.97 19.37 35,943 +0.09(+0.45%)
Aug 25, 2017 19.28 19.46 19.16 19.28 27,104 +0.09(+0.45%)
Aug 24, 2017 19.32 19.33 18.99 19.19 36,729 +0.00(+0.00%)
Aug 23, 2017 19.39 19.83 19.16 19.19 53,648 -0.37(-1.87%)
Aug 22, 2017 19.50 19.68 19.44 19.56 22,211 +0.17(+0.85%)
Aug 21, 2017 19.29 19.59 19.12 19.40 45,375 +0.02(+0.09%)
Aug 18, 2017 19.20 19.72 19.18 19.38 55,145 +0.04(+0.23%)
Aug 17, 2017 19.64 19.85 19.17 19.33 25,062 -0.44(-2.21%)
Aug 16, 2017 20.20 20.20 19.53 19.77 18,989 -0.24(-1.22%)
Aug 15, 2017 20.10 20.72 19.54 20.01 33,890 +0.02(+0.09%)
Aug 14, 2017 20.03 20.29 19.51 20.00 41,123 +0.18(+0.92%)
Aug 11, 2017 19.44 20.13 19.44 19.81 27,868 -0.02(-0.09%)
Aug 10, 2017 20.22 20.55 19.74 19.83 89,932 -0.49(-2.40%)
Aug 09, 2017 20.53 20.78 19.90 20.32 66,337 -0.37(-1.77%)
Aug 08, 2017 20.72 21.18 20.33 20.69 34,145 -0.10(-0.46%)
Aug 07, 2017 20.71 20.94 20.43 20.78 51,681 +0.10(+0.46%)
Aug 04, 2017 20.61 20.83 20.42 20.69 47,522 +0.17(+0.85%)
Aug 03, 2017 20.74 20.78 20.37 20.51 72,548 -0.28(-1.34%)
Aug 02, 2017 20.81 21.22 19.23 20.79 173,870 -0.24(-1.12%)
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.