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 |
| Mar 11, 2016 | $15.85 | $16.10 | $15.55 | $16.10 | 89 000 |
| Mar 10, 2016 | $15.81 | $15.99 | $15.65 | $15.80 | 88 200 |
| Mar 09, 2016 | $16.00 | $16.19 | $15.45 | $15.80 | 97 500 |
| Mar 08, 2016 | $16.48 | $16.61 | $15.81 | $15.87 | 88 200 |
| Mar 07, 2016 | $16.46 | $16.86 | $16.16 | $16.62 | 75 500 |
| Mar 04, 2016 | $16.24 | $16.87 | $16.09 | $16.59 | 77 500 |
| Mar 03, 2016 | $16.18 | $16.36 | $15.91 | $16.21 | 60 400 |
| Mar 02, 2016 | $15.79 | $16.17 | $15.56 | $16.13 | 73 600 |
| Mar 01, 2016 | $15.47 | $15.96 | $15.29 | $15.88 | 107 200 |
| Feb 29, 2016 | $15.20 | $15.47 | $14.94 | $15.30 | 140 100 |
| Feb 26, 2016 | $14.46 | $15.25 | $14.46 | $15.20 | 81 500 |
| Feb 25, 2016 | $14.21 | $14.46 | $13.99 | $14.36 | 52 900 |
| Feb 24, 2016 | $13.79 | $14.56 | $13.62 | $14.24 | 74 900 |
| Feb 23, 2016 | $13.88 | $14.09 | $13.80 | $13.97 | 57 100 |
| Feb 22, 2016 | $14.12 | $14.23 | $13.91 | $13.95 | 50 500 |
| Feb 19, 2016 | $13.74 | $14.01 | $13.57 | $13.98 | 79 000 |
| Feb 18, 2016 | $13.67 | $13.84 | $13.54 | $13.76 | 45 400 |
| Feb 17, 2016 | $13.55 | $13.85 | $13.50 | $13.68 | 84 500 |
| Feb 16, 2016 | $13.10 | $13.61 | $13.05 | $13.47 | 54 900 |
| Feb 12, 2016 | $12.83 | $13.52 | $12.83 | $12.92 | 82 900 |
| Feb 11, 2016 | $12.31 | $12.78 | $12.15 | $12.65 | 61 200 |
| Feb 10, 2016 | $12.68 | $13.15 | $12.49 | $12.55 | 79 900 |
| Feb 09, 2016 | $12.15 | $12.85 | $12.15 | $12.59 | 179 400 |
| Feb 08, 2016 | $11.93 | $12.11 | $11.77 | $12.07 | 188 400 |
| Feb 05, 2016 | $12.03 | $12.19 | $11.99 | $12.02 | 104 000 |
