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 |
| Sep 29, 2023 | $28.09 | $28.25 | $27.68 | $27.68 | 15 790 |
| Sep 28, 2023 | $27.35 | $27.80 | $26.77 | $27.76 | 23 599 |
| Sep 27, 2023 | $27.51 | $28.03 | $27.13 | $27.22 | 32 644 |
| Sep 26, 2023 | $26.69 | $27.33 | $26.32 | $27.14 | 44 965 |
| Sep 25, 2023 | $26.62 | $26.98 | $26.41 | $26.73 | 48 684 |
| Sep 22, 2023 | $26.51 | $26.83 | $26.37 | $26.77 | 32 173 |
| Sep 21, 2023 | $27.15 | $27.15 | $26.36 | $26.59 | 52 371 |
| Sep 20, 2023 | $27.26 | $27.60 | $26.71 | $27.36 | 14 790 |
| Sep 19, 2023 | $26.72 | $27.49 | $26.60 | $27.00 | 17 461 |
| Sep 18, 2023 | $27.28 | $27.61 | $26.56 | $26.73 | 19 567 |
| Sep 15, 2023 | $27.83 | $28.02 | $27.43 | $27.84 | 24 400 |
| Sep 14, 2023 | $27.61 | $28.05 | $27.49 | $27.88 | 22 218 |
| Sep 13, 2023 | $27.76 | $27.98 | $27.20 | $27.45 | 12 961 |
| Sep 12, 2023 | $27.67 | $28.02 | $27.46 | $27.65 | 20 474 |
| Sep 11, 2023 | $27.29 | $27.55 | $26.92 | $27.51 | 29 109 |
| Sep 08, 2023 | $26.96 | $27.30 | $26.64 | $27.17 | 19 106 |
| Sep 07, 2023 | $26.70 | $27.23 | $26.52 | $26.81 | 26 897 |
| Sep 06, 2023 | $27.36 | $27.54 | $26.47 | $27.28 | 87 127 |
| Sep 05, 2023 | $28.36 | $28.25 | $27.40 | $27.41 | 20 368 |
| Sep 01, 2023 | $27.85 | $28.61 | $27.50 | $28.54 | 49 424 |
| Aug 31, 2023 | $28.11 | $28.17 | $27.35 | $27.48 | 21 751 |
| Aug 30, 2023 | $28.85 | $28.94 | $27.75 | $27.87 | 42 373 |
| Aug 29, 2023 | $28.65 | $28.97 | $28.63 | $28.94 | 21 638 |
| Aug 28, 2023 | $28.62 | $28.75 | $28.33 | $28.65 | 24 566 |
| Aug 25, 2023 | $28.46 | $29.05 | $27.90 | $28.25 | 22 287 |
