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 (%)
Mar 31, 2017 17.04 17.08 16.73 16.95 77,010 -0.06(-0.36%)
Mar 30, 2017 16.79 17.07 16.77 17.01 52,468 +0.18(+1.09%)
Mar 29, 2017 16.90 17.00 16.81 16.83 35,265 -0.13(-0.77%)
Mar 28, 2017 16.92 16.98 16.76 16.96 59,183 -0.04(-0.26%)
Mar 27, 2017 16.46 17.08 16.28 17.00 123,180 +0.35(+2.10%)
Mar 24, 2017 16.70 16.78 16.50 16.65 108,831 +0.05(+0.32%)
Mar 23, 2017 15.97 16.96 15.97 16.60 218,954 +0.53(+3.31%)
Mar 22, 2017 16.56 16.56 15.98 16.07 117,112 -0.52(-3.15%)
Mar 21, 2017 17.21 17.21 16.56 16.59 136,368 -0.49(-2.86%)
Mar 20, 2017 17.26 17.26 16.71 17.08 201,728 -0.26(-1.51%)
Mar 17, 2017 17.52 17.67 16.92 17.34 281,399 -0.19(-1.09%)
Mar 16, 2017 17.44 17.57 17.40 17.54 52,746 +0.10(+0.55%)
Mar 15, 2017 17.34 17.49 17.25 17.44 61,873 +0.16(+0.91%)
Mar 14, 2017 17.23 17.40 16.91 17.28 74,682 -0.01(-0.05%)
Mar 13, 2017 17.27 17.38 17.16 17.29 67,169 +0.02(+0.10%)
Mar 10, 2017 17.14 17.31 16.96 17.27 73,761 +0.16(+0.92%)
Mar 09, 2017 17.39 17.56 17.09 17.12 90,375 -0.31(-1.80%)
Mar 08, 2017 17.63 17.71 17.27 17.43 98,364 -0.08(-0.45%)
Mar 07, 2017 17.38 17.62 17.38 17.51 46,045 +0.09(+0.50%)
Mar 06, 2017 17.73 17.73 17.27 17.42 100,052 -0.35(-1.96%)
Mar 03, 2017 17.89 17.96 17.62 17.77 83,367 -0.11(-0.63%)
Mar 02, 2017 17.89 17.98 17.62 17.88 97,537 +0.00(+0.00%)
Mar 01, 2017 18.32 18.52 17.87 17.88 180,443 -0.43(-2.33%)
Feb 28, 2017 18.57 18.61 18.23 18.31 195,635 -0.33(-1.78%)
Feb 27, 2017 18.76 18.78 18.56 18.64 141,327 -0.12(-0.65%)
Feb 24, 2017 19.13 19.18 18.67 18.77 81,184 -0.36(-1.87%)
Feb 23, 2017 18.89 19.43 18.77 19.12 84,825 +0.30(+1.58%)
Feb 22, 2017 18.67 18.98 18.67 18.83 81,173 +0.10(+0.56%)
Feb 21, 2017 18.84 19.01 18.66 18.72 123,974 -0.08(-0.42%)
Feb 17, 2017 18.80 18.80 18.80 0 +0.03(+0.19%)
Feb 16, 2017 18.73 18.93 18.26 18.77 195,929 +0.07(+0.37%)
Feb 15, 2017 19.52 19.52 18.40 18.70 267,277 -1.17(-5.88%)
Feb 14, 2017 19.98 20.46 19.66 19.86 209,861 -0.22(-1.09%)
Feb 13, 2017 19.53 20.14 19.38 20.08 100,227 +0.58(+2.95%)
Feb 10, 2017 19.50 19.56 19.21 19.51 98,854 +0.19(+0.99%)
Feb 09, 2017 19.32 19.55 19.21 19.32 55,509 -0.06(-0.32%)
Feb 08, 2017 20.93 20.93 19.06 19.38 181,509 -1.82(-8.60%)
Feb 07, 2017 21.59 21.64 21.06 21.20 76,881 -0.35(-1.62%)
Feb 06, 2017 21.68 21.81 21.52 21.55 65,003 -0.09(-0.40%)
Feb 03, 2017 21.64 21.76 21.45 21.64 77,005 +0.25(+1.18%)
Feb 02, 2017 21.60 21.78 21.36 21.38 34,506 -0.27(-1.25%)
Feb 01, 2017 21.81 22.13 21.57 21.65 88,481 -0.17(-0.76%)
Jan 31, 2017 21.57 21.87 21.26 21.82 55,641 +0.17(+0.77%)
Jan 30, 2017 21.41 21.71 20.98 21.65 55,013 +0.06(+0.28%)
Jan 27, 2017 21.42 21.91 21.31 21.59 34,171 +0.13(+0.61%)
Jan 26, 2017 22.06 22.12 21.42 21.46 84,803 -0.57(-2.57%)
Jan 25, 2017 22.36 22.36 21.91 22.03 49,668 -0.09(-0.39%)
Jan 24, 2017 21.84 22.12 21.53 22.12 83,030 +0.38(+1.73%)
Jan 23, 2017 21.69 21.78 21.38 21.74 59,458 +0.04(+0.20%)
Jan 20, 2017 21.08 21.71 21.08 21.70 81,915 +0.56(+2.64%)
Jan 19, 2017 21.37 21.49 21.08 21.14 62,579 -0.38(-1.74%)
Jan 18, 2017 20.68 21.53 20.42 21.51 131,070 +0.82(+3.96%)
Jan 17, 2017 21.37 21.59 20.65 20.69 77,098 -0.86(-4.01%)
Jan 13, 2017 21.56 21.56 21.56 0 -0.12(-0.56%)
Jan 12, 2017 22.25 22.25 21.42 21.68 99,976 -0.62(-2.78%)
Jan 11, 2017 22.39 22.43 21.77 22.30 113,073 -0.05(-0.23%)
Jan 10, 2017 22.71 22.92 22.34 22.35 93,444 -0.30(-1.31%)
Jan 09, 2017 22.90 23.08 22.48 22.65 79,233 -0.13(-0.57%)
Jan 06, 2017 23.23 23.36 22.73 22.78 104,661 -0.36(-1.55%)
Jan 05, 2017 23.66 23.66 22.85 23.14 92,726 -0.58(-2.46%)
Jan 04, 2017 23.60 24.05 23.29 23.72 137,303 +0.38(+1.61%)
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.