Skip to main content

Regional Managment Corp (NY: RM )

24.21 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.20 24.60 24.09 24.21 53,243 +0.01(+0.04%)
Mar 27, 2024 24.49 24.52 24.04 24.20 33,183 +0.36(+1.51%)
Mar 26, 2024 24.53 24.60 23.73 23.84 40,664 -0.41(-1.69%)
Mar 25, 2024 24.70 24.70 24.23 24.25 12,234 -0.10(-0.41%)
Mar 22, 2024 24.80 24.80 24.24 24.35 18,118 -0.82(-3.26%)
Mar 21, 2024 25.59 25.85 24.55 25.17 21,749 -0.04(-0.16%)
Mar 20, 2024 23.04 25.34 23.04 25.21 32,441 +2.01(+8.66%)
Mar 19, 2024 22.90 23.41 22.90 23.20 20,992 +0.30(+1.31%)
Mar 18, 2024 23.60 23.60 22.90 22.90 16,091 -0.53(-2.26%)
Mar 15, 2024 22.92 23.63 22.92 23.43 58,220 +0.24(+1.03%)
Mar 14, 2024 23.86 23.86 22.89 23.19 32,955 -0.55(-2.32%)
Mar 13, 2024 23.98 24.38 23.58 23.74 14,431 +0.09(+0.38%)
Mar 12, 2024 24.17 24.26 23.64 23.65 13,678 -0.49(-2.03%)
Mar 11, 2024 23.83 25.00 23.83 24.14 42,775 +0.42(+1.77%)
Mar 08, 2024 23.45 23.88 23.27 23.72 14,288 +0.67(+2.91%)
Mar 07, 2024 22.89 23.30 22.80 23.05 22,133 +0.15(+0.66%)
Mar 06, 2024 22.60 23.07 22.38 22.90 27,421 +0.36(+1.60%)
Mar 05, 2024 22.94 23.40 22.25 22.54 22,981 -0.33(-1.44%)
Mar 04, 2024 22.95 23.50 22.83 22.87 22,342 -0.06(-0.26%)
Mar 01, 2024 23.10 23.59 22.79 22.93 28,454 -0.47(-2.01%)
Feb 29, 2024 23.67 23.67 22.69 23.40 17,974 +0.27(+1.17%)
Feb 28, 2024 23.49 23.59 23.13 23.13 21,004 -0.33(-1.41%)
Feb 27, 2024 23.54 23.86 23.33 23.46 13,479 +0.24(+1.03%)
Feb 26, 2024 22.95 23.24 22.79 23.22 11,352 +0.10(+0.43%)
Feb 23, 2024 22.93 23.25 22.54 23.12 27,588 +0.36(+1.58%)
Feb 22, 2024 22.09 22.83 21.90 22.76 33,497 +0.47(+2.11%)
Feb 21, 2024 22.38 22.70 21.98 22.29 17,835 -0.34(-1.50%)
Feb 20, 2024 22.70 23.03 22.02 22.63 25,709 -0.31(-1.33%)
Feb 16, 2024 23.48 23.81 22.58 22.94 44,058 -0.72(-3.05%)
Feb 15, 2024 21.67 23.91 21.44 23.66 52,750 +1.99(+9.20%)
Feb 14, 2024 20.99 21.68 20.61 21.66 20,386 +1.12(+5.43%)
Feb 13, 2024 20.63 21.21 20.23 20.55 33,537 -0.44(-2.12%)
Feb 12, 2024 22.08 22.23 20.90 20.99 34,518 -1.26(-5.68%)
Feb 09, 2024 22.70 22.70 21.72 22.25 11,502 -0.49(-2.17%)
Feb 08, 2024 20.74 22.94 20.35 22.75 37,036 -0.29(-1.24%)
Feb 07, 2024 23.97 23.97 22.45 23.03 17,178 -0.57(-2.42%)
Feb 06, 2024 23.41 24.03 23.29 23.61 12,892 -0.05(-0.21%)
Feb 05, 2024 23.29 24.08 23.19 23.66 16,186 +0.08(+0.34%)
Feb 02, 2024 23.36 24.12 23.29 23.58 12,261 -0.37(-1.53%)
Feb 01, 2024 23.94 24.08 22.55 23.94 33,247 -0.12(-0.49%)
Jan 31, 2024 24.91 25.45 23.67 24.06 15,292 -0.74(-2.98%)
Jan 30, 2024 25.22 25.87 24.77 24.80 10,778 -0.75(-2.94%)
Jan 29, 2024 26.04 26.09 25.30 25.55 15,162 -0.60(-2.30%)
Jan 26, 2024 26.86 26.86 25.85 26.15 14,874 -0.30(-1.12%)
Jan 25, 2024 26.59 26.73 26.08 26.45 17,405 +0.49(+1.90%)
Jan 24, 2024 26.64 26.75 25.69 25.96 9,318 -0.12(-0.45%)
Jan 23, 2024 26.19 27.01 25.64 26.07 25,300 +0.43(+1.69%)
Jan 22, 2024 25.35 25.78 25.31 25.64 10,826 +0.60(+2.40%)
Jan 19, 2024 24.17 25.13 24.06 25.04 15,431 +1.15(+4.83%)
Jan 18, 2024 25.06 25.16 23.50 23.88 12,609 -1.26(-5.02%)
Jan 17, 2024 24.89 25.40 24.89 25.15 16,056 -0.26(-1.01%)
Jan 16, 2024 24.53 25.79 24.82 25.40 25,830 +0.66(+2.67%)
Jan 12, 2024 25.39 25.39 24.54 24.74 16,054 -0.09(-0.36%)
Jan 11, 2024 24.66 25.04 23.91 24.83 21,609 +0.13(+0.52%)
Jan 10, 2024 24.37 25.28 24.37 24.70 14,318 +0.03(+0.12%)
Jan 09, 2024 24.08 25.20 24.08 24.67 13,644 +0.07(+0.28%)
Jan 08, 2024 24.96 25.12 24.27 24.60 10,334 -0.20(-0.80%)
Jan 05, 2024 23.77 24.98 23.52 24.80 58,990 +0.64(+2.66%)
Jan 04, 2024 24.08 24.77 23.60 24.16 17,707 -0.43(-1.77%)
Jan 03, 2024 26.02 26.16 24.36 24.59 21,098 -1.56(-5.96%)
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.