Indicators

Regional Managment Corp (NY: RM )

27.19 -0.56 (-2.02%)

Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.61	16.77	16.35	16.56	245,415	-0.05(-0.32%)
Jul 28, 2016	16.29	16.67	16.29	16.61	153,339	+0.32(+1.95%)
Jul 27, 2016	15.34	17.25	15.34	16.30	495,980	+1.50(+10.12%)
Jul 26, 2016	15.22	15.25	14.78	14.80	130,509	-0.47(-3.06%)
Jul 25, 2016	14.83	15.27	14.82	15.27	76,616	+0.34(+2.30%)
Jul 22, 2016	14.97	15.33	14.88	14.92	81,282	-0.02(-0.12%)
Jul 21, 2016	14.89	15.28	14.89	14.94	56,815	-0.03(-0.18%)
Jul 20, 2016	15.22	15.22	14.96	14.97	68,260	-0.20(-1.34%)
Jul 19, 2016	15.13	15.39	14.90	15.17	90,045	-0.04(-0.23%)
Jul 18, 2016	15.27	15.49	15.14	15.20	82,284	-0.12(-0.80%)
Jul 15, 2016	14.82	15.38	14.62	15.33	154,127	+0.58(+3.94%)
Jul 14, 2016	14.79	14.88	14.63	14.75	76,675	+0.19(+1.27%)
Jul 13, 2016	14.47	14.64	14.37	14.56	111,463	+0.09(+0.61%)
Jul 12, 2016	14.02	14.59	14.02	14.47	93,203	+0.59(+4.25%)
Jul 11, 2016	13.70	13.99	13.59	13.88	93,914	+0.30(+2.20%)
Jul 08, 2016	13.21	13.91	13.08	13.58	84,958	+0.54(+4.12%)
Jul 07, 2016	12.68	13.10	12.68	13.05	70,458	+0.42(+3.35%)
Jul 06, 2016	12.42	12.88	12.25	12.62	40,241	+0.16(+1.27%)
Jul 05, 2016	13.16	13.33	12.45	12.46	43,933	-0.81(-6.10%)

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.