NYSE:RM
Regional Management Corp Stock Price (Quote)
$28.34
+1.02 (+3.73%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 RM stock ended at $28.34. This is 3.73% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.18% from a day low at $27.26 to a day high of $28.40. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $29.57 | $31.02 | $29.57 | $30.72 | 32 070 |
| Jun 09, 2023 | $30.47 | $30.38 | $29.36 | $29.50 | 15 543 |
| Jun 08, 2023 | $31.81 | $31.02 | $30.42 | $30.55 | 16 958 |
| Jun 07, 2023 | $30.26 | $32.09 | $30.53 | $31.53 | 33 380 |
| Jun 06, 2023 | $27.23 | $30.52 | $27.98 | $30.26 | 16 314 |
| Jun 05, 2023 | $27.41 | $28.12 | $26.97 | $27.36 | 24 394 |
| Jun 02, 2023 | $26.77 | $27.31 | $26.56 | $27.26 | 79 013 |
| Jun 01, 2023 | $26.33 | $26.44 | $25.73 | $26.44 | 61 225 |
| May 31, 2023 | $26.40 | $26.83 | $25.75 | $26.15 | 54 518 |
| May 30, 2023 | $25.44 | $26.85 | $25.24 | $26.36 | 16 746 |
| May 26, 2023 | $25.02 | $25.76 | $24.70 | $25.31 | 120 526 |
| May 25, 2023 | $25.69 | $25.67 | $25.00 | $25.00 | 10 621 |
| May 24, 2023 | $26.58 | $26.32 | $25.77 | $25.88 | 11 547 |
| May 23, 2023 | $26.06 | $27.08 | $26.29 | $26.74 | 13 168 |
| May 22, 2023 | $26.72 | $26.72 | $26.29 | $26.46 | 9 219 |
| May 19, 2023 | $27.22 | $27.22 | $26.60 | $26.60 | 6 049 |
| May 18, 2023 | $26.81 | $27.31 | $26.40 | $27.12 | 12 859 |
| May 17, 2023 | $25.38 | $26.94 | $25.38 | $26.85 | 11 013 |
| May 16, 2023 | $25.83 | $25.92 | $25.18 | $25.38 | 7 316 |
| May 15, 2023 | $25.65 | $26.31 | $25.65 | $25.90 | 13 398 |
| May 12, 2023 | $25.71 | $25.91 | $25.14 | $25.65 | 8 743 |
| May 11, 2023 | $25.50 | $25.84 | $25.44 | $25.71 | 13 940 |
| May 10, 2023 | $26.97 | $26.37 | $25.73 | $25.80 | 13 273 |
| May 09, 2023 | $26.40 | $26.85 | $26.06 | $26.53 | 15 826 |
| May 08, 2023 | $27.50 | $27.62 | $26.67 | $26.69 | 16 109 |
