Stock Quote

Regional Managment Corp (NY: RM )

57.72 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 57.97 58.25 56.52 56.56 106,043 -1.65(-2.83%)
Nov 29, 2021 60.81 61.56 57.90 58.21 64,311 -2.01(-3.34%)
Nov 26, 2021 61.19 61.73 58.27 60.22 53,984 -2.07(-3.32%)
Nov 24, 2021 62.10 62.95 61.46 62.29 46,027 +0.51(+0.83%)
Nov 23, 2021 63.08 63.94 61.77 61.78 85,307 -0.97(-1.55%)
Nov 22, 2021 64.49 67.60 62.30 62.75 266,362 +1.31(+2.13%)
Nov 19, 2021 60.98 61.95 60.34 61.44 37,465 -0.30(-0.49%)
Nov 18, 2021 61.34 62.22 61.66 61.74 44,397 +0.24(+0.39%)
Nov 17, 2021 60.86 61.94 60.60 61.50 46,651 +0.26(+0.42%)
Nov 16, 2021 60.55 62.26 60.03 61.24 47,001 +0.70(+1.16%)
Nov 15, 2021 60.24 62.20 59.84 60.54 83,286 +1.34(+2.26%)
Nov 12, 2021 60.17 60.21 58.20 59.20 47,599 -0.82(-1.37%)
Nov 11, 2021 61.21 61.37 59.76 60.02 49,467 -0.76(-1.25%)
Nov 10, 2021 59.56 60.78 260,846 +0.45(+0.75%)
Nov 09, 2021 58.01 60.79 57.67 60.33 54,463 +2.38(+4.11%)
Nov 08, 2021 60.28 60.28 57.48 57.95 56,813 -1.55(-2.61%)
Nov 05, 2021 58.13 61.13 57.80 59.50 56,411 +1.70(+2.94%)
Nov 04, 2021 59.10 59.19 56.65 57.80 56,645 -0.75(-1.28%)
Nov 03, 2021 57.00 58.91 55.44 58.55 109,437 +5.55(+10.47%)
Nov 02, 2021 52.17 53.51 51.67 53.00 77,307 +0.95(+1.83%)
Nov 01, 2021 51.17 53.15 52.02 52.05 102,254 +0.97(+1.90%)
Oct 29, 2021 50.38 51.71 50.35 51.08 99,205 +0.36(+0.71%)
Oct 28, 2021 51.70 51.81 49.23 50.72 95,641 -0.42(-0.82%)
Oct 27, 2021 53.54 53.55 50.39 51.14 126,350 -2.91(-5.38%)
Oct 26, 2021 55.36 54.01 54.05 55,854 -1.80(-3.22%)
Oct 25, 2021 54.31 56.10 53.62 55.85 53,415 +1.69(+3.12%)
Oct 22, 2021 55.80 56.21 53.29 54.16 85,613 -1.51(-2.71%)
Oct 21, 2021 59.50 59.50 54.72 55.67 77,842 -3.04(-5.18%)
Oct 20, 2021 57.78 58.93 57.18 58.71 24,367 +0.90(+1.56%)
Oct 19, 2021 58.83 59.19 57.78 57.81 24,451 -0.46(-0.79%)
Oct 18, 2021 57.60 59.07 57.53 58.27 29,419 +0.42(+0.73%)
Oct 15, 2021 57.20 59.02 56.96 57.85 53,359 +1.99(+3.56%)
Oct 14, 2021 57.15 57.92 55.24 55.86 67,969 -0.53(-0.94%)
Oct 13, 2021 57.92 57.92 56.20 56.39 18,264 -1.36(-2.35%)
Oct 12, 2021 57.32 57.90 57.11 57.75 21,626 +0.51(+0.89%)
Oct 11, 2021 57.09 58.40 57.09 57.24 37,958 +0.77(+1.36%)
Oct 08, 2021 57.08 57.86 56.31 56.47 26,252 -1.48(-2.55%)
Oct 07, 2021 58.19 58.65 57.41 57.95 35,197 +0.54(+0.94%)
Oct 06, 2021 57.39 57.89 56.26 57.41 26,164 -0.45(-0.78%)
Oct 05, 2021 57.97 59.09 57.45 57.86 38,905 +0.35(+0.61%)
Oct 04, 2021 56.74 58.39 56.50 57.51 41,984 +0.53(+0.93%)
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.