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 |
| Dec 11, 2023 | $23.28 | $23.38 | $22.73 | $23.28 | 8 952 |
| Dec 08, 2023 | $23.25 | $23.80 | $22.73 | $23.39 | 15 309 |
| Dec 07, 2023 | $22.65 | $23.20 | $22.01 | $23.03 | 14 081 |
| Dec 06, 2023 | $22.80 | $23.10 | $22.40 | $22.40 | 13 172 |
| Dec 05, 2023 | $23.31 | $23.31 | $22.28 | $22.42 | 17 796 |
| Dec 04, 2023 | $23.40 | $23.70 | $23.26 | $23.31 | 24 380 |
| Dec 01, 2023 | $22.28 | $23.48 | $22.28 | $23.25 | 15 139 |
| Nov 30, 2023 | $21.83 | $22.63 | $21.57 | $22.12 | 12 744 |
| Nov 29, 2023 | $21.34 | $21.60 | $21.34 | $21.60 | 33 813 |
| Nov 28, 2023 | $21.50 | $21.82 | $20.76 | $21.13 | 41 462 |
| Nov 27, 2023 | $21.01 | $21.83 | $21.01 | $21.67 | 26 190 |
| Nov 24, 2023 | $21.52 | $22.40 | $21.50 | $22.20 | 14 821 |
| Nov 22, 2023 | $22.00 | $22.13 | $21.60 | $21.76 | 11 849 |
| Nov 21, 2023 | $22.70 | $22.70 | $21.97 | $22.13 | 13 882 |
| Nov 20, 2023 | $23.32 | $23.65 | $23.07 | $23.13 | 11 233 |
| Nov 17, 2023 | $22.54 | $23.18 | $22.54 | $23.00 | 12 869 |
| Nov 16, 2023 | $23.55 | $23.55 | $22.04 | $22.24 | 19 372 |
| Nov 15, 2023 | $24.88 | $24.99 | $23.43 | $23.46 | 19 301 |
| Nov 14, 2023 | $24.33 | $24.83 | $23.43 | $24.83 | 17 024 |
| Nov 13, 2023 | $22.81 | $23.76 | $22.72 | $23.49 | 23 770 |
| Nov 10, 2023 | $22.53 | $22.97 | $22.19 | $22.81 | 16 154 |
| Nov 09, 2023 | $22.24 | $22.69 | $21.83 | $22.42 | 23 340 |
| Nov 08, 2023 | $21.80 | $22.00 | $21.32 | $21.93 | 20 867 |
| Nov 07, 2023 | $22.20 | $22.69 | $21.96 | $22.08 | 18 644 |
| Nov 06, 2023 | $23.50 | $23.67 | $21.96 | $22.09 | 32 158 |
