RM - Regional Management Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.4627.8527.3327.7227.7298,300
Sep 19, 201927.8628.3127.3527.4227.4234,600
Sep 18, 201927.9828.0327.7127.8627.8662,100
Sep 17, 201928.0528.1627.2628.0328.0341,800
Sep 16, 201928.1828.5527.9428.2128.2122,500
Sep 13, 201928.5128.6828.3028.3528.3535,600
Sep 12, 201927.9928.5427.6728.3428.3452,700
Sep 11, 201927.8728.1527.7727.9927.9963,300
Sep 10, 201928.2028.2927.5027.7127.7129,600
Sep 09, 201928.8829.1327.8728.2528.2562,000
Sep 06, 201928.2429.0728.1428.8028.8079,900
Sep 05, 201927.2629.0027.2628.2228.22131,800
Sep 04, 201927.4827.7426.8026.9326.9399,500
Sep 03, 201925.6227.4025.4827.2627.26137,400
Aug 30, 201925.7526.0525.4625.7525.75182,700
Aug 29, 201925.8225.9125.4625.5925.5934,000
Aug 28, 201925.5525.8025.5225.6225.6239,300
Aug 27, 201926.0726.0925.3925.5525.5539,900
Aug 26, 201926.2126.2125.7826.0426.0464,800
Aug 23, 201926.7326.8425.9426.0226.0248,800
Aug 22, 201927.1927.1926.5626.8526.8537,400
Aug 21, 201927.0427.1626.6127.0827.0842,300
Aug 20, 201927.2727.4526.7026.7726.7727,700
Aug 19, 201927.4327.7427.0927.2927.2946,500
Aug 16, 201926.9927.5326.9127.0827.0856,700
Aug 15, 201926.7327.1426.6526.9626.9667,300
Aug 14, 201926.7426.7426.1426.5226.5236,400
Aug 13, 201927.5528.0826.7927.1027.1081,900
Aug 12, 201927.3627.9327.1627.4427.4425,500
Aug 09, 201927.2927.8227.2727.4427.4424,700
Aug 08, 201927.0527.6527.0227.3727.3782,500
Aug 07, 201926.2026.9426.2026.6826.6830,000
Aug 06, 201926.1426.5925.9826.4226.4257,300
Aug 05, 201926.1926.3025.1426.1826.1862,300
Aug 02, 201926.2426.8525.4626.6026.6045,200
Aug 01, 201924.3826.8424.3826.3326.3370,900
Jul 31, 201925.1125.1123.6024.1324.13133,300
Jul 30, 201924.1325.3424.1325.0625.0663,200
Jul 29, 201924.4724.4724.0524.3324.3335,300
Jul 26, 201924.5724.8124.3024.5924.5940,100
Jul 25, 201925.8226.0424.3924.5224.5258,800
Jul 24, 201924.8625.9724.8625.8525.8575,600
Jul 23, 201925.4925.7124.5224.8924.8960,500
Jul 22, 201926.2126.3925.3525.3525.35104,200
Jul 19, 201926.3726.5126.1026.1426.1434,800
Jul 18, 201926.2526.5326.2526.3826.3826,800
Jul 17, 201926.7026.7626.2626.3426.3445,400
Jul 16, 201926.8227.0326.4626.6226.6248,200
Jul 15, 201926.8927.1026.6826.8326.8345,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...