NYSE:RM
Regional Management Corp Stock Price (Quote)
$30.44
+2.10 (+7.41%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 RM stock ended at $30.44. This is 7.41% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.94% from a day low at $28.78 to a day high of $30.49. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 01, 2024 | $24.26 | $24.56 | $23.99 | $24.06 | 27 733 |
| Mar 28, 2024 | $24.20 | $24.58 | $24.09 | $24.21 | 53 243 |
| Mar 27, 2024 | $24.49 | $24.52 | $24.04 | $24.20 | 32 122 |
| Mar 26, 2024 | $24.53 | $24.60 | $23.73 | $23.84 | 40 174 |
| Mar 25, 2024 | $24.70 | $24.70 | $24.24 | $24.25 | 12 234 |
| Mar 22, 2024 | $24.80 | $24.80 | $24.24 | $24.35 | 14 182 |
| Mar 21, 2024 | $25.59 | $25.85 | $24.55 | $25.17 | 21 699 |
| Mar 20, 2024 | $23.04 | $25.35 | $23.04 | $25.21 | 31 699 |
| Mar 19, 2024 | $22.90 | $23.41 | $22.90 | $23.20 | 20 776 |
| Mar 18, 2024 | $23.60 | $23.60 | $22.90 | $22.90 | 15 972 |
| Mar 15, 2024 | $22.92 | $23.63 | $22.92 | $23.43 | 38 946 |
| Mar 14, 2024 | $23.86 | $23.86 | $22.89 | $23.19 | 32 096 |
| Mar 13, 2024 | $23.98 | $24.38 | $23.58 | $23.74 | 14 080 |
| Mar 12, 2024 | $24.17 | $24.26 | $23.65 | $23.65 | 13 678 |
| Mar 11, 2024 | $23.83 | $25.00 | $23.83 | $24.14 | 42 775 |
| Mar 08, 2024 | $23.45 | $23.86 | $23.27 | $23.72 | 10 740 |
| Mar 07, 2024 | $22.90 | $23.31 | $22.80 | $23.05 | 21 624 |
| Mar 06, 2024 | $22.60 | $23.03 | $22.39 | $22.90 | 23 873 |
| Mar 05, 2024 | $22.94 | $23.40 | $22.25 | $22.54 | 19 709 |
| Mar 04, 2024 | $22.95 | $23.50 | $22.83 | $22.87 | 19 274 |
| Mar 01, 2024 | $23.10 | $23.59 | $22.79 | $22.93 | 28 042 |
| Feb 29, 2024 | $23.67 | $23.67 | $22.69 | $23.40 | 11 724 |
| Feb 28, 2024 | $23.49 | $23.59 | $23.13 | $23.13 | 17 222 |
| Feb 27, 2024 | $23.54 | $23.86 | $23.33 | $23.46 | 11 461 |
| Feb 26, 2024 | $22.95 | $23.24 | $22.79 | $23.22 | 7 574 |
