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 |
| Nov 03, 2023 | $23.04 | $23.65 | $22.30 | $23.50 | 42 810 |
| Nov 02, 2023 | $22.74 | $23.72 | $20.91 | $22.46 | 66 179 |
| Nov 01, 2023 | $25.02 | $25.09 | $24.30 | $25.09 | 22 835 |
| Oct 31, 2023 | $24.79 | $24.97 | $24.51 | $24.86 | 11 466 |
| Oct 30, 2023 | $24.21 | $24.72 | $23.57 | $24.58 | 17 963 |
| Oct 27, 2023 | $23.35 | $23.90 | $23.07 | $23.87 | 29 259 |
| Oct 26, 2023 | $23.09 | $23.16 | $22.33 | $23.14 | 12 488 |
| Oct 25, 2023 | $23.44 | $23.48 | $22.76 | $22.96 | 12 738 |
| Oct 24, 2023 | $24.32 | $24.37 | $23.80 | $23.83 | 19 366 |
| Oct 23, 2023 | $24.97 | $25.14 | $24.27 | $24.32 | 20 283 |
| Oct 20, 2023 | $25.74 | $25.74 | $25.09 | $25.14 | 19 702 |
| Oct 19, 2023 | $25.11 | $25.63 | $25.01 | $25.53 | 20 230 |
| Oct 18, 2023 | $25.93 | $25.93 | $25.01 | $25.20 | 28 613 |
| Oct 17, 2023 | $25.51 | $26.22 | $25.51 | $26.02 | 17 941 |
| Oct 16, 2023 | $25.74 | $25.90 | $25.48 | $25.75 | 22 632 |
| Oct 13, 2023 | $25.75 | $26.06 | $25.21 | $25.42 | 23 902 |
| Oct 12, 2023 | $26.23 | $26.23 | $25.61 | $25.78 | 30 067 |
| Oct 11, 2023 | $26.53 | $26.95 | $26.11 | $26.30 | 20 754 |
| Oct 10, 2023 | $26.86 | $27.49 | $26.56 | $26.60 | 13 045 |
| Oct 09, 2023 | $26.10 | $26.95 | $26.10 | $26.70 | 14 244 |
| Oct 06, 2023 | $26.18 | $26.79 | $26.18 | $26.41 | 13 198 |
| Oct 05, 2023 | $26.36 | $26.40 | $25.69 | $26.30 | 16 541 |
| Oct 04, 2023 | $26.73 | $26.70 | $26.21 | $26.28 | 7 861 |
| Oct 03, 2023 | $27.00 | $27.25 | $26.53 | $26.75 | 21 411 |
| Oct 02, 2023 | $27.61 | $27.45 | $26.80 | $27.27 | 21 683 |
