Indicators

Regional Managment Corp (NY: RM )

27.03 -0.72 (-2.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.23	21.61	20.77	21.33	60,740	+0.12(+0.58%)
Sep 28, 2017	21.63	21.63	21.17	21.20	31,930	-0.39(-1.80%)
Sep 27, 2017	21.27	21.76	21.19	21.59	47,708	+0.45(+2.13%)
Sep 26, 2017	21.04	21.56	20.75	21.14	53,594	+0.11(+0.54%)
Sep 25, 2017	20.85	21.27	20.31	21.03	51,046	+0.11(+0.51%)
Sep 22, 2017	20.67	21.03	20.25	20.92	60,154	+0.29(+1.41%)
Sep 21, 2017	20.21	20.86	20.21	20.63	67,364	-0.11(-0.51%)
Sep 20, 2017	20.64	20.86	20.57	20.74	30,995	+0.14(+0.68%)
Sep 19, 2017	20.35	20.62	20.14	20.60	54,216	+0.24(+1.17%)
Sep 18, 2017	19.85	20.56	19.82	20.36	47,062	+0.52(+2.62%)
Sep 15, 2017	19.72	19.90	19.40	19.84	79,823	+0.12(+0.63%)
Sep 14, 2017	19.88	20.19	19.15	19.72	68,825	-0.21(-1.06%)
Sep 13, 2017	19.89	20.19	19.51	19.93	19,263	+0.01(+0.04%)
Sep 12, 2017	19.79	20.26	19.61	19.92	35,085	+0.23(+1.16%)
Sep 11, 2017	19.63	20.06	19.45	19.69	34,270	+0.24(+1.22%)
Sep 08, 2017	19.18	19.67	19.18	19.45	39,733	+0.36(+1.89%)
Sep 07, 2017	19.79	19.79	18.91	19.09	38,120	-0.73(-3.69%)
Sep 06, 2017	19.62	20.03	19.57	19.82	21,646	+0.26(+1.35%)
Sep 05, 2017	19.84	19.84	19.39	19.56	30,497	-0.35(-1.77%)

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.