RM - Regional Management Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201926.8927.1026.6926.8326.8344,861
Jul 12, 201926.5227.0426.5226.9226.9248,000
Jul 11, 201926.4326.7826.4226.5726.5734,900
Jul 10, 201926.3126.7526.2026.4526.4545,400
Jul 09, 201925.8526.2525.8026.1926.1942,000
Jul 08, 201925.8226.2625.6625.9125.9141,300
Jul 05, 201925.8226.1325.8225.9625.9640,100
Jul 03, 201925.9926.3225.7025.8925.8933,700
Jul 02, 201926.0726.1825.9426.1026.1045,600
Jul 01, 201926.6626.8025.7726.0426.0458,500
Jun 28, 201925.3926.4225.3926.3726.3795,700
Jun 27, 201924.6725.3724.4725.3725.37128,800
Jun 26, 201924.5525.0324.3124.5624.5655,900
Jun 25, 201924.5624.7724.2224.4524.4562,100
Jun 24, 201924.9625.0624.4224.4524.4558,100
Jun 21, 201925.2425.2424.8824.9724.9740,500
Jun 20, 201925.6325.7125.2025.3525.3541,500
Jun 19, 201925.5525.7225.3925.4025.4029,300
Jun 18, 201925.6825.7725.4725.5725.5747,100
Jun 17, 201925.2925.6625.2925.5525.5535,200
Jun 14, 201925.6125.7525.4525.5925.5952,200
Jun 13, 201925.2225.9225.1825.7225.7240,200
Jun 12, 201925.0125.2325.0125.1225.1235,000
Jun 11, 201925.2825.2824.8925.1425.1425,600
Jun 10, 201925.0325.3924.7825.1225.1252,900
Jun 07, 201924.7625.1524.5724.9524.9541,600
Jun 06, 201924.8125.0824.1824.5924.5945,600
Jun 05, 201924.9525.0724.7524.8324.8335,100
Jun 04, 201924.9025.1724.5524.8524.8576,000
Jun 03, 201924.7024.8924.2624.6724.6747,300
May 31, 201925.4625.7224.6524.6724.6743,600
May 30, 201925.2425.8825.2425.7625.7660,800
May 29, 201924.0025.6024.0025.4925.4965,000
May 28, 201924.0924.2223.6824.0624.06185,400
May 24, 201923.8424.2623.7424.1124.1118,800
May 23, 201923.6623.9523.4323.7223.7240,000
May 22, 201924.3824.5223.7123.9023.9022,900
May 21, 201924.1724.5323.5924.5024.5033,700
May 20, 201924.1424.5423.9524.0724.0710,100
May 17, 201923.3224.4023.3224.3424.3456,400
May 16, 201924.0124.2723.4123.5823.5828,700
May 15, 201923.7224.3123.7224.0924.0925,600
May 14, 201924.3024.4223.3023.9623.96108,900
May 13, 201923.9624.5223.6224.3224.3249,900
May 10, 201923.6724.5923.6724.3724.3772,900
May 09, 201925.6325.9922.9823.8023.80138,500
May 08, 201925.1225.7724.8025.5425.5456,800
May 07, 201925.0725.3924.6525.0725.0751,200
May 06, 201924.6225.3324.6225.2525.2546,400
May 03, 201924.8225.2324.6325.0025.0023,700
May 02, 201924.3324.7123.9124.6624.6638,600
May 01, 201924.8724.8724.2424.3824.3847,900
Apr 30, 201925.3325.3324.6224.7724.7741,100
Apr 29, 201925.1225.8025.1225.3825.3821,400
Apr 26, 201925.0225.4724.6925.3025.3020,400
Apr 25, 201925.3925.3924.9125.0225.0218,100
Apr 24, 201925.8526.0725.4325.5825.5848,500
Apr 23, 201925.1526.0025.0025.7725.7735,000
Apr 22, 201925.6625.7824.6824.9624.9623,500
Apr 18, 201925.8325.9725.3625.5425.5417,200
Apr 17, 201925.9926.3625.7425.9025.9028,600
Apr 16, 201925.6426.1125.5325.8225.8234,300
Apr 15, 201925.3125.7825.2525.5225.5237,500
Apr 12, 201925.4625.7625.2225.3025.3075,600
Apr 11, 201925.3925.7325.1325.2625.2658,500
Apr 10, 201924.8525.4824.7325.2825.28114,700
Apr 09, 201924.5225.0824.5024.7324.7343,900
Apr 08, 201924.7224.9324.2524.6824.6876,100
Apr 05, 201924.7325.3124.5424.7824.7846,700
Apr 04, 201924.7024.7624.3224.6024.6041,400
Apr 03, 201924.6125.0524.5724.7124.7190,700
Apr 02, 201924.5024.5823.9224.4524.4586,200
Apr 01, 201924.5624.8024.3524.3924.3937,200
Mar 29, 201924.3524.6223.6024.4224.4280,100
Mar 28, 201924.4524.9524.0624.1924.1914,900
Mar 27, 201924.4524.7124.3624.3824.3812,800
Mar 26, 201924.8324.9424.5124.6024.6012,400
Mar 25, 201924.4024.8023.3624.6424.6436,100
Mar 22, 201925.6926.0924.4624.6424.6417,000
Mar 21, 201925.8226.2225.7825.8625.8622,300
Mar 20, 201926.2226.2225.4825.9325.9313,700
Mar 19, 201926.5026.5026.2026.2026.2012,800
Mar 18, 201926.7927.0726.1926.3426.3425,000
Mar 15, 201927.3627.5026.6926.7326.7352,200
Mar 14, 201927.5627.7227.1127.3027.3012,300
Mar 13, 201927.4927.6427.4227.5227.5216,700
Mar 12, 201927.3227.8627.1327.2327.2330,600
Mar 11, 201926.7727.3026.7727.2927.2923,600
Mar 08, 201925.8326.8025.8326.6526.6520,000
Mar 07, 201926.7226.8725.9125.9625.9640,200
Mar 06, 201927.1027.3626.6726.7226.7232,500
Mar 05, 201927.1527.3026.7327.0927.0914,600
Mar 04, 201927.5027.6326.9027.0927.0920,500
Mar 01, 201927.4027.7927.3527.4927.4918,800
Feb 28, 201927.2727.4727.1427.1927.1926,200
Feb 27, 201927.0527.3126.8027.2727.2718,600
Feb 26, 201927.2527.4027.0727.1727.1718,100
Feb 25, 201927.9828.0127.1927.2127.2121,700
Feb 22, 201927.7527.8127.4227.7527.7536,700
Feb 21, 201927.6327.7927.1127.3327.3329,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...