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 |
| Feb 23, 2024 | $22.93 | $23.25 | $22.54 | $23.12 | 27 311 |
| Feb 22, 2024 | $22.09 | $22.83 | $21.90 | $22.76 | 27 220 |
| Feb 21, 2024 | $22.38 | $22.70 | $21.98 | $22.29 | 17 106 |
| Feb 20, 2024 | $23.00 | $23.34 | $22.31 | $22.93 | 18 622 |
| Feb 16, 2024 | $23.79 | $24.13 | $22.88 | $23.24 | 39 283 |
| Feb 15, 2024 | $21.96 | $24.23 | $21.72 | $23.97 | 51 481 |
| Feb 14, 2024 | $21.27 | $21.95 | $20.88 | $21.95 | 15 057 |
| Feb 13, 2024 | $20.90 | $21.49 | $20.50 | $20.82 | 25 670 |
| Feb 12, 2024 | $22.37 | $22.52 | $21.18 | $21.27 | 32 060 |
| Feb 09, 2024 | $23.00 | $23.00 | $22.01 | $22.55 | 8 524 |
| Feb 08, 2024 | $21.01 | $23.24 | $20.62 | $23.05 | 36 429 |
| Feb 07, 2024 | $24.29 | $24.29 | $22.75 | $23.34 | 12 588 |
| Feb 06, 2024 | $23.72 | $24.34 | $23.60 | $23.92 | 9 818 |
| Feb 05, 2024 | $23.60 | $24.40 | $23.60 | $23.97 | 12 233 |
| Feb 02, 2024 | $23.67 | $24.44 | $23.60 | $23.89 | 11 707 |
| Feb 01, 2024 | $24.26 | $24.29 | $22.85 | $24.26 | 27 277 |
| Jan 31, 2024 | $25.24 | $25.79 | $24.08 | $24.38 | 10 238 |
| Jan 30, 2024 | $25.55 | $26.21 | $25.11 | $25.13 | 9 006 |
| Jan 29, 2024 | $26.39 | $26.44 | $25.64 | $25.89 | 10 097 |
| Jan 26, 2024 | $27.22 | $27.22 | $26.19 | $26.50 | 14 062 |
| Jan 25, 2024 | $26.94 | $27.09 | $26.43 | $26.80 | 11 245 |
| Jan 24, 2024 | $26.99 | $27.10 | $26.03 | $26.30 | 8 155 |
| Jan 23, 2024 | $26.54 | $27.35 | $26.33 | $26.42 | 19 346 |
| Jan 22, 2024 | $25.69 | $26.13 | $25.65 | $25.98 | 9 522 |
| Jan 19, 2024 | $24.49 | $25.46 | $24.38 | $25.37 | 11 796 |
