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 |
| Feb 04, 2016 | $11.88 | $12.37 | $11.88 | $12.07 | 28 500 |
| Feb 03, 2016 | $12.49 | $12.49 | $11.82 | $11.94 | 104 400 |
| Feb 02, 2016 | $12.88 | $12.88 | $12.39 | $12.44 | 90 000 |
| Feb 01, 2016 | $12.99 | $13.10 | $12.46 | $13.02 | 87 500 |
| Jan 29, 2016 | $12.75 | $13.48 | $12.49 | $13.26 | 166 500 |
| Jan 28, 2016 | $13.90 | $13.90 | $12.82 | $13.08 | 136 600 |
| Jan 27, 2016 | $13.88 | $13.94 | $13.49 | $13.78 | 67 500 |
| Jan 26, 2016 | $13.71 | $13.84 | $13.61 | $13.82 | 57 800 |
| Jan 25, 2016 | $13.72 | $13.73 | $13.52 | $13.61 | 62 800 |
| Jan 22, 2016 | $13.72 | $13.94 | $13.58 | $13.75 | 50 000 |
| Jan 21, 2016 | $13.24 | $13.74 | $13.12 | $13.51 | 86 500 |
| Jan 20, 2016 | $12.72 | $13.44 | $12.36 | $13.22 | 81 700 |
| Jan 19, 2016 | $13.35 | $13.35 | $12.66 | $12.97 | 118 100 |
| Jan 15, 2016 | $13.29 | $13.69 | $12.75 | $13.14 | 58 400 |
| Jan 14, 2016 | $13.82 | $13.90 | $13.07 | $13.60 | 80 000 |
| Jan 13, 2016 | $14.21 | $14.24 | $13.58 | $13.73 | 161 500 |
| Jan 12, 2016 | $14.17 | $14.32 | $13.82 | $14.21 | 106 800 |
| Jan 11, 2016 | $14.01 | $14.09 | $13.84 | $14.01 | 74 400 |
| Jan 08, 2016 | $14.27 | $14.28 | $13.90 | $13.97 | 80 000 |
| Jan 07, 2016 | $14.30 | $14.43 | $14.04 | $14.20 | 55 300 |
| Jan 06, 2016 | $14.43 | $14.72 | $14.43 | $14.59 | 49 800 |
| Jan 05, 2016 | $14.79 | $14.79 | $14.44 | $14.66 | 64 400 |
