Skip to main content

Regional Managment Corp (NY: RM )

28.52 -0.20 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 29.07 29.33 28.16 28.52 18,586 -0.20(-0.70%)
Oct 31, 2024 29.25 29.77 28.67 28.72 16,785 -0.24(-0.83%)
Oct 30, 2024 29.19 29.32 28.80 28.96 19,688 +0.01(+0.03%)
Oct 29, 2024 28.68 29.19 28.50 28.95 29,431 -0.17(-0.58%)
Oct 28, 2024 29.18 29.48 28.32 29.12 22,055 +0.45(+1.57%)
Oct 25, 2024 29.90 29.90 28.25 28.67 26,511 -0.84(-2.85%)
Oct 24, 2024 30.10 30.20 29.35 29.51 10,452 -0.73(-2.41%)
Oct 23, 2024 30.32 30.34 29.89 30.24 11,178 -0.33(-1.08%)
Oct 22, 2024 30.01 30.62 30.01 30.57 8,316 +0.17(+0.56%)
Oct 21, 2024 32.04 32.04 30.38 30.40 12,697 -1.61(-5.03%)
Oct 18, 2024 32.03 32.03 31.59 32.01 14,951 +0.01(+0.03%)
Oct 17, 2024 30.96 32.16 30.91 32.00 20,696 +1.00(+3.23%)
Oct 16, 2024 30.72 31.15 30.71 31.00 23,161 +0.42(+1.37%)
Oct 15, 2024 31.71 32.00 30.38 30.58 15,725 -0.88(-2.80%)
Oct 14, 2024 31.02 31.69 30.78 31.46 10,571 +0.44(+1.42%)
Oct 11, 2024 30.50 31.20 30.50 31.02 14,253 +1.13(+3.78%)
Oct 10, 2024 29.36 30.01 29.36 29.89 8,368 +0.08(+0.27%)
Oct 09, 2024 30.14 30.57 29.65 29.81 14,159 -0.50(-1.65%)
Oct 08, 2024 31.33 31.33 30.10 30.31 19,954 -1.01(-3.22%)
Oct 07, 2024 31.40 31.68 31.11 31.32 15,441 -0.05(-0.16%)
Oct 04, 2024 31.27 31.48 31.15 31.37 12,701 +0.19(+0.61%)
Oct 03, 2024 31.49 31.86 31.16 31.18 9,373 -0.66(-2.07%)
Oct 02, 2024 32.36 32.36 31.75 31.84 9,183 -0.21(-0.66%)
Oct 01, 2024 32.71 32.71 31.81 32.05 14,668 -0.66(-2.02%)
Sep 30, 2024 33.17 33.25 32.53 32.71 15,641 -0.38(-1.15%)
Sep 27, 2024 31.99 33.38 31.11 33.09 20,374 +0.97(+3.02%)
Sep 26, 2024 32.14 32.46 31.63 32.12 24,705 +0.42(+1.32%)
Sep 25, 2024 32.02 32.22 31.41 31.70 13,907 -0.45(-1.40%)
Sep 24, 2024 32.82 33.20 32.15 32.15 23,924 -0.54(-1.65%)
Sep 23, 2024 32.04 33.41 32.04 32.69 34,389 +0.21(+0.65%)
Sep 20, 2024 32.83 33.04 32.36 32.48 60,681 -0.76(-2.29%)
Sep 19, 2024 33.25 33.36 32.21 33.24 30,032 +1.04(+3.23%)
Sep 18, 2024 32.64 33.27 32.06 32.20 24,127 -0.79(-2.39%)
Sep 17, 2024 32.91 33.85 32.67 32.99 42,199 +0.52(+1.60%)
Sep 16, 2024 33.00 33.06 32.17 32.47 17,095 -0.64(-1.93%)
Sep 13, 2024 32.27 33.13 31.92 33.11 19,297 +1.32(+4.15%)
Sep 12, 2024 31.42 32.21 31.25 31.79 16,941 +0.56(+1.79%)
Sep 11, 2024 31.44 31.47 30.81 31.23 14,807 -0.12(-0.38%)
Sep 10, 2024 31.47 31.50 30.78 31.35 14,437 +0.17(+0.55%)
Sep 09, 2024 30.81 31.60 30.70 31.18 18,212 +0.50(+1.63%)
Sep 06, 2024 31.02 31.38 30.60 30.68 14,057 -1.23(-3.85%)
Sep 05, 2024 32.33 32.42 31.76 31.91 20,018 -0.15(-0.47%)
Sep 04, 2024 32.72 32.72 31.85 32.06 9,982 -0.50(-1.54%)
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.