Indicators

Regional Managment Corp (NY: RM )

27.50 -0.01 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.20	14.32	13.78	13.97	150,635	-0.60(-4.11%)
May 28, 2020	15.13	15.20	14.30	14.57	155,565	-0.32(-2.13%)
May 27, 2020	14.54	14.98	14.10	14.89	190,216	+0.70(+4.90%)
May 26, 2020	14.03	14.54	13.96	14.19	107,442	+0.64(+4.75%)
May 22, 2020	14.02	14.06	12.99	13.55	128,386	-0.63(-4.41%)
May 21, 2020	14.24	14.50	13.88	14.17	83,719	-0.14(-0.98%)
May 20, 2020	14.30	15.04	14.06	14.32	159,335	+0.21(+1.50%)
May 19, 2020	14.60	14.70	13.79	14.10	134,873	-0.45(-3.09%)
May 18, 2020	14.64	14.86	13.65	14.55	297,081	+0.78(+5.69%)
May 15, 2020	11.65	14.32	11.45	13.77	621,613	+3.18(+30.03%)
May 14, 2020	9.690	10.90	9.100	10.59	200,435	+0.63(+6.37%)
May 13, 2020	10.57	10.57	9.805	9.955	280,765	-0.70(-6.61%)
May 12, 2020	11.50	11.71	10.65	10.66	173,622	-0.77(-6.71%)
May 11, 2020	12.91	12.95	11.38	11.43	174,493	-1.75(-13.30%)
May 08, 2020	12.36	13.26	12.18	13.18	121,689	+0.82(+6.63%)
May 07, 2020	12.45	12.83	11.88	12.36	199,824	+0.72(+6.21%)
May 06, 2020	12.33	12.43	11.28	11.64	159,973	-0.59(-4.83%)
May 05, 2020	12.66	13.05	12.05	12.23	189,749	-0.25(-1.98%)
May 04, 2020	12.47	12.56	11.55	12.47	116,102	-0.27(-2.14%)

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.