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 (%)
Nov 28, 2014	12.31	12.33	11.87	11.94	75,498	-0.40(-3.21%)
Nov 26, 2014	11.79	12.34	12.34	12.34	323,325	+0.48(+4.09%)
Nov 25, 2014	11.89	12.01	11.58	11.86	241,599	+0.01(+0.07%)
Nov 24, 2014	11.60	11.86	11.50	11.85	312,324	+0.21(+1.82%)
Nov 21, 2014	11.31	11.68	11.16	11.64	346,722	+0.55(+5.01%)
Nov 20, 2014	10.93	11.25	10.83	11.08	130,057	+0.14(+1.29%)
Nov 19, 2014	11.14	11.20	10.86	10.94	151,543	-0.24(-2.13%)
Nov 18, 2014	11.10	11.58	11.01	11.18	193,958	+0.08(+0.71%)
Nov 17, 2014	11.05	11.21	11.01	11.10	235,538	+0.00(+0.00%)
Nov 14, 2014	10.86	11.25	10.78	11.10	146,616	+0.21(+1.94%)
Nov 13, 2014	10.90	10.97	10.70	10.89	137,685	+0.03(+0.24%)
Nov 12, 2014	10.72	10.89	10.62	10.86	140,901	+0.08(+0.73%)
Nov 11, 2014	10.88	10.88	10.66	10.78	116,267	-0.06(-0.57%)
Nov 10, 2014	10.91	11.01	10.61	10.84	167,131	-0.01(-0.08%)
Nov 07, 2014	11.06	11.06	10.81	10.85	245,113	-0.15(-1.36%)
Nov 06, 2014	10.78	11.17	10.76	11.00	314,858	+0.15(+1.38%)
Nov 05, 2014	9.962	11.27	9.962	10.85	759,163	+0.92(+9.22%)
Nov 04, 2014	10.33	10.40	9.874	9.936	239,648	-0.40(-3.84%)

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.