Advertisement
Advertisement
U.S. Markets close in 5 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Regional Management Corp. (RM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.29-1.54 (-3.04%)
As of 10:02AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202250.0750.1249.1949.2949.297,898
Jan 21, 202251.0952.0250.3750.8450.8452,100
Jan 20, 202252.2154.3151.3351.3351.3348,100
Jan 19, 202252.8352.9751.5252.1152.1136,700
Jan 18, 202253.8353.8352.4452.6852.6829,500
Jan 14, 202254.7754.8253.8954.4354.4321,500
Jan 13, 202254.5056.2854.3155.3455.3424,300
Jan 12, 202254.9655.3354.3554.3554.3538,800
Jan 11, 202254.8455.2954.4654.9254.9222,200
Jan 10, 202255.7555.7554.3155.0455.0420,800
Jan 07, 202256.5957.3555.7555.8855.8821,700
Jan 06, 202255.4156.9354.1356.6156.6129,900
Jan 05, 202256.4157.4955.4755.6155.6157,200
Jan 04, 202257.5057.6956.2156.5656.5633,300
Jan 03, 202257.7558.5857.1557.4057.4032,300
Dec 31, 202156.3957.7856.2957.4657.4661,900
Dec 30, 202158.0258.2256.5156.5156.5123,900
Dec 29, 202158.3158.6857.6158.1158.1131,100
Dec 28, 202157.7958.8457.4358.0758.0742,300
Dec 27, 202157.5357.8756.6257.7357.7345,200
Dec 23, 202156.6557.7056.5557.2057.2022,900
Dec 22, 202155.8956.9555.8956.6556.6519,100
Dec 21, 202154.6356.3354.5255.9555.9548,700
Dec 20, 202154.0054.4752.2253.5153.5148,900
Dec 17, 202153.9755.0853.6654.3154.31122,200
Dec 16, 202155.1055.3654.1354.1954.1958,900
Dec 15, 202153.6655.3553.0354.4854.4865,300
Dec 14, 202154.0155.2853.6954.1154.1166,300
Dec 13, 202155.2956.1854.0954.2954.2954,400
Dec 10, 202156.6356.6355.4555.7755.7734,900
Dec 09, 202158.0758.4956.2656.7156.7135,300
Dec 08, 202157.1358.5457.1358.3258.3227,100
Dec 07, 202155.6057.9355.6057.5357.5349,800
Dec 06, 202155.2856.5654.6455.5155.5147,600
Dec 03, 202155.9956.1154.7454.9254.9235,200
Dec 02, 202154.3756.5454.0856.1056.1063,700
Dec 01, 202158.0558.0554.1854.3054.3086,900
Nov 30, 202157.9758.2556.5256.5656.56106,000
Nov 29, 202160.8161.5657.9058.2158.2164,300
Nov 26, 202161.1961.7358.2760.2260.2254,000
Nov 24, 202162.1062.9561.4662.2962.2946,000
Nov 23, 202163.0863.9461.7761.7861.7885,300
Nov 23, 20210.25 Dividend
Nov 22, 202164.4967.6062.0062.7562.50266,400
Nov 19, 202160.9861.9560.3461.4461.2037,300
Nov 18, 202161.3462.2260.8161.7461.4944,400
Nov 17, 202160.8661.9460.6061.5061.2546,700
Nov 16, 202160.5562.2660.0461.2461.0047,900
Nov 15, 202160.2462.2559.8460.5460.3083,300
Nov 12, 202160.1760.2158.2059.2058.9647,600
Nov 11, 202161.2161.3759.7660.0259.7849,500
Nov 10, 202159.5661.8759.5660.7860.54260,800
Nov 09, 202158.0160.7957.6760.3360.0954,500
Nov 08, 202160.2860.2857.4857.9557.7256,800
Nov 05, 202158.1361.1357.8059.5059.2656,400
Nov 04, 202159.1059.1956.6557.8057.5756,600
Nov 03, 202157.0058.9155.4458.5558.32109,400
Nov 02, 202152.1753.5151.6753.0052.7977,300
Nov 01, 202151.1753.1551.1752.0551.84102,300
Oct 29, 202150.3851.7150.3551.0850.8899,200
Oct 28, 202151.7051.8149.2350.7250.5295,600
Oct 27, 202153.5453.5550.3951.1450.94126,400
Oct 26, 202155.3655.5454.0154.0553.8355,900
Oct 25, 202154.3156.1153.6255.8555.6353,400
Oct 22, 202155.8056.2153.2954.1653.9485,600
Oct 21, 202159.5059.5054.7255.6755.4577,800
Oct 20, 202157.7858.9357.1858.7158.4824,400
Oct 19, 202158.8359.1957.7857.8157.5824,500
Oct 18, 202157.6059.0757.5358.2758.0429,400
Oct 15, 202157.2059.0256.9657.8557.6253,400
Oct 14, 202157.1557.9255.2455.8655.6468,000
Oct 13, 202157.9257.9256.2056.3956.1718,300
Oct 12, 202157.3257.9057.1157.7557.5221,600
Oct 11, 202157.0958.4057.0957.2457.0138,000
Oct 08, 202157.0857.8656.3156.4756.2526,300
Oct 07, 202158.1958.6557.4157.9557.7235,200
Oct 06, 202157.3957.8956.2657.4157.1826,200
Oct 05, 202157.9759.0957.4557.8657.6338,900
Oct 04, 202156.7458.3956.5057.5157.2842,000
Oct 01, 202157.8158.6756.9356.9856.7575,800
Sep 30, 202159.4559.5857.4958.1857.95107,000
Sep 29, 202161.9061.9058.5258.7558.52107,600
Sep 28, 202163.7363.8562.6262.7662.5178,500
Sep 27, 202161.6264.0761.6263.6963.4461,300
Sep 24, 202159.8761.6559.8761.3961.1529,600
Sep 23, 202159.5360.5759.2560.3160.0757,200
Sep 22, 202157.7960.0557.7958.9558.7251,500
Sep 21, 202156.3757.6956.2857.1456.9149,500
Sep 20, 202159.4859.4855.4456.0855.86109,500
Sep 17, 202161.5661.7158.7760.8360.59176,300
Sep 16, 202159.7361.7758.7461.2861.0498,300
Sep 15, 202161.0061.8259.9159.9859.7469,300
Sep 14, 202160.2063.1560.0560.7060.46161,900
Sep 13, 202158.5760.0458.0159.7959.5544,600
Sep 10, 202158.2559.9057.9157.9157.6849,100
Sep 09, 202157.5858.8357.5757.7357.5054,200
Sep 08, 202157.3657.7856.9057.6657.4336,500
Sep 07, 202157.7358.4157.4857.7757.5451,200
Sep 03, 202157.9958.2557.3957.7257.4932,400
Sep 02, 202158.6658.7957.4958.3658.1332,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement