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 |
| Jan 17, 2024 | $25.22 | $25.74 | $25.22 | $25.48 | 10 510 |
| Jan 16, 2024 | $24.86 | $26.13 | $24.86 | $25.74 | 20 757 |
| Jan 12, 2024 | $25.73 | $25.73 | $24.87 | $25.07 | 14 894 |
| Jan 11, 2024 | $24.99 | $25.37 | $24.23 | $25.16 | 20 055 |
| Jan 10, 2024 | $24.69 | $25.62 | $24.69 | $25.03 | 13 892 |
| Jan 09, 2024 | $24.40 | $25.20 | $24.40 | $25.00 | 9 638 |
| Jan 08, 2024 | $25.29 | $25.36 | $24.64 | $24.93 | 7 056 |
| Jan 05, 2024 | $24.08 | $25.31 | $23.83 | $25.13 | 12 932 |
| Jan 04, 2024 | $24.40 | $25.00 | $23.91 | $24.48 | 12 113 |
| Jan 03, 2024 | $26.37 | $26.51 | $24.78 | $24.92 | 11 626 |
| Jan 02, 2024 | $24.79 | $26.73 | $24.79 | $26.50 | 17 988 |
| Dec 29, 2023 | $26.17 | $26.27 | $24.33 | $25.08 | 25 940 |
| Dec 28, 2023 | $26.67 | $26.77 | $25.79 | $25.83 | 9 512 |
| Dec 27, 2023 | $27.65 | $27.65 | $26.27 | $26.66 | 11 555 |
| Dec 26, 2023 | $27.10 | $27.68 | $27.10 | $27.39 | 9 697 |
| Dec 22, 2023 | $26.96 | $27.27 | $26.80 | $27.12 | 10 182 |
| Dec 21, 2023 | $25.83 | $26.58 | $25.68 | $26.58 | 13 929 |
| Dec 20, 2023 | $26.47 | $27.01 | $25.36 | $25.67 | 23 575 |
| Dec 19, 2023 | $25.00 | $26.10 | $24.79 | $25.72 | 13 681 |
| Dec 18, 2023 | $25.08 | $25.08 | $24.34 | $24.69 | 17 368 |
| Dec 15, 2023 | $25.56 | $25.56 | $24.55 | $25.09 | 31 188 |
| Dec 14, 2023 | $24.77 | $25.35 | $24.00 | $25.34 | 35 862 |
| Dec 13, 2023 | $23.30 | $24.46 | $22.86 | $24.34 | 36 669 |
| Dec 12, 2023 | $23.43 | $23.64 | $22.78 | $23.29 | 10 506 |
| Dec 11, 2023 | $23.28 | $23.38 | $22.73 | $23.28 | 8 952 |
