Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 30, 2013 24.46 24.65 24.19 24.21 16,112 -0.33(-1.33%)
Aug 29, 2013 24.45 24.65 24.10 24.53 12,872 +0.06(+0.25%)
Aug 28, 2013 24.48 24.66 24.18 24.47 30,993 -0.10(-0.39%)
Aug 27, 2013 24.30 24.82 24.30 24.57 65,093 +0.05(+0.22%)
Aug 26, 2013 24.90 24.97 24.33 24.52 18,627 -0.27(-1.10%)
Aug 23, 2013 24.61 25.13 24.28 24.79 17,034 +0.04(+0.18%)
Aug 22, 2013 24.31 24.75 24.31 24.75 3,942 +0.26(+1.04%)
Aug 21, 2013 24.45 24.82 24.23 24.49 12,993 -0.05(-0.22%)
Aug 20, 2013 24.61 25.09 24.27 24.54 30,393 +0.02(+0.07%)
Aug 19, 2013 24.08 24.87 24.08 24.53 28,112 -0.49(-1.97%)
Aug 16, 2013 24.31 25.12 23.45 25.02 86,248 +0.46(+1.87%)
Aug 15, 2013 25.71 25.74 23.55 24.56 104,533 -1.23(-4.78%)
Aug 14, 2013 26.24 26.36 25.73 25.79 11,348 -0.71(-2.69%)
Aug 13, 2013 26.15 27.34 26.08 26.51 21,647 +0.34(+1.31%)
Aug 12, 2013 26.22 26.43 25.35 26.16 40,897 -0.41(-1.53%)
Aug 09, 2013 27.09 27.28 26.57 26.57 25,653 -0.72(-2.65%)
Aug 08, 2013 27.31 27.56 27.04 27.29 27,204 +0.16(+0.58%)
Aug 07, 2013 26.95 27.68 26.59 27.13 60,877 -0.35(-1.28%)
Aug 06, 2013 27.40 27.87 27.11 27.49 73,682 +0.10(+0.35%)
Aug 05, 2013 27.65 27.65 27.13 27.39 35,278 -0.32(-1.14%)
Aug 02, 2013 28.02 28.02 27.41 27.71 69,456 -0.35(-1.26%)
Aug 01, 2013 27.23 28.08 26.91 28.06 133,485 +0.83(+3.04%)
Jul 31, 2013 25.04 27.59 25.04 27.23 71,804 +2.33(+9.38%)
Jul 30, 2013 24.20 25.27 23.88 24.90 53,554 +0.65(+2.69%)
Jul 29, 2013 23.84 24.53 23.35 24.24 44,776 +0.41(+1.70%)
Jul 26, 2013 23.63 24.17 23.50 23.84 40,701 +0.06(+0.26%)
Jul 25, 2013 23.35 23.78 23.35 23.78 26,807 +0.34(+1.47%)
Jul 24, 2013 23.21 23.63 22.91 23.43 9,901 +0.06(+0.26%)
Jul 23, 2013 23.42 23.63 22.90 23.37 31,800 -0.05(-0.23%)
Jul 22, 2013 23.34 23.49 23.27 23.42 21,971 +0.08(+0.34%)
Jul 19, 2013 23.57 23.79 23.19 23.34 156,945 -0.22(-0.93%)
Jul 18, 2013 23.67 23.79 23.40 23.57 21,684 +0.04(+0.15%)
Jul 17, 2013 23.68 23.69 23.39 23.53 10,457 -0.04(-0.19%)
Jul 16, 2013 23.61 23.70 23.32 23.57 32,401 -0.04(-0.15%)
Jul 15, 2013 23.64 23.86 23.37 23.61 47,137 +0.02(+0.07%)
Jul 12, 2013 23.79 23.79 23.27 23.59 25,854 -0.17(-0.70%)
Jul 11, 2013 23.37 23.78 23.15 23.76 23,796 +0.72(+3.14%)
Jul 10, 2013 22.92 23.20 22.74 23.04 32,251 +0.04(+0.19%)
Jul 09, 2013 23.40 23.22 22.63 22.99 32,699 -0.23(-0.99%)
Jul 08, 2013 22.90 23.52 22.86 23.22 139,256 +0.36(+1.58%)
Jul 05, 2013 22.41 22.86 21.65 22.86 76,627 +0.77(+3.47%)
Jul 03, 2013 22.19 22.20 22.00 22.09 8,378 -0.07(-0.32%)
Jul 02, 2013 22.02 22.38 21.94 22.16 17,396 +0.05(+0.24%)
Jul 01, 2013 22.16 22.45 21.87 22.11 221,966 +0.09(+0.40%)
Jun 28, 2013 21.64 22.02 21.61 22.02 141,032 +0.15(+0.68%)
Jun 26, 2013 22.58 22.82 21.64 21.87 11,160 -0.48(-2.13%)
Jun 25, 2013 22.13 22.40 21.85 22.35 18,268 +0.34(+1.56%)
Jun 24, 2013 21.52 22.03 21.49 22.01 38,304 +0.17(+0.77%)
Jun 21, 2013 21.88 21.89 21.61 21.84 27,070 +0.11(+0.53%)
Jun 20, 2013 22.24 22.24 21.71 21.72 11,824 -0.73(-3.26%)
Jun 19, 2013 22.52 22.64 22.18 22.45 10,228 -0.33(-1.43%)
Jun 18, 2013 22.77 22.89 22.26 22.78 20,784 +0.13(+0.58%)
Jun 17, 2013 22.56 22.75 22.31 22.65 13,016 +0.23(+1.02%)
Jun 14, 2013 22.46 22.48 22.14 22.42 6,998 -0.19(-0.82%)
Jun 13, 2013 21.50 22.74 21.48 22.60 13,016 +0.94(+4.35%)
Jun 12, 2013 21.68 21.72 20.95 21.66 101,041 +0.18(+0.86%)
Jun 11, 2013 21.76 22.02 20.14 21.48 74,283 -0.39(-1.77%)
Jun 10, 2013 21.61 22.45 21.40 21.86 50,261 +0.50(+2.35%)
Jun 07, 2013 21.05 21.40 21.01 21.36 96,976 +0.39(+1.85%)
Jun 06, 2013 20.75 21.12 20.58 20.98 36,527 +0.36(+1.75%)
Jun 05, 2013 20.89 20.98 20.41 20.61 37,998 -0.37(-1.76%)
Jun 04, 2013 20.90 21.08 20.46 20.98 57,460 +0.17(+0.80%)
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.