New Zealand markets close in 3 hours 53 minutes

Regional Management Corp. (RM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.85-0.52 (-1.83%)
At close: 04:00PM EDT
27.85 -0.01 (-0.04%)
After hours: 04:02PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202428.3828.3827.7327.8527.8518,738
21 May 202428.5028.5427.5228.3728.3717,600
21 May 20240.3 Dividend
20 May 202429.9829.9828.5928.6828.3829,300
17 May 202430.0030.2829.6429.7529.4419,200
16 May 202429.5729.9329.3129.8029.4926,400
15 May 202430.4830.4829.5529.5729.2631,200
14 May 202430.0030.6729.9130.0329.7254,900
13 May 202430.3030.5329.5029.5429.2354,800
10 May 202430.2630.5029.9430.0029.6915,300
09 May 202430.1630.3829.5129.9329.6224,000
08 May 202430.0730.2029.2229.7129.4031,100
07 May 202430.5030.8329.5130.4430.12111,000
06 May 202428.7830.4928.7830.4430.1258,700
03 May 202427.8428.4027.2628.3428.04134,300
02 May 202427.3027.9926.6327.3227.0324,900
01 May 202425.8725.9225.0025.2925.0328,300
30 Apr 202425.9526.1325.2025.2124.9524,600
29 Apr 202426.2226.7325.9826.1325.8615,200
26 Apr 202426.0926.5426.0926.4226.148,100
25 Apr 202425.9726.3825.3626.2625.9914,800
24 Apr 202425.9126.4925.5026.3826.1015,800
23 Apr 202425.8526.6425.7026.2425.9712,100
22 Apr 202425.2826.0925.1725.7825.5118,000
19 Apr 202424.5925.2124.5925.2024.9419,500
18 Apr 202425.1025.3924.7524.8724.6140,700
17 Apr 202424.5025.1224.3924.8624.6044,100
16 Apr 202424.9625.3424.4924.5724.3118,900
15 Apr 202425.0025.0324.4124.8624.6049,400
12 Apr 202425.4025.7724.6125.0024.7420,000
11 Apr 202424.6625.5024.6625.4025.1321,600
10 Apr 202424.9424.9424.4224.8424.5834,500
09 Apr 202425.0725.4224.9725.3625.0914,800
08 Apr 202424.7025.0124.3924.7624.5030,500
05 Apr 202424.0324.8423.9824.6624.4016,400
04 Apr 202424.2024.6323.9724.2624.0131,200
03 Apr 202423.7224.2423.7223.9323.6832,300
02 Apr 202423.6724.2723.3524.0023.7528,200
01 Apr 202424.2624.5623.9924.0623.8128,000
28 Mar 202424.2024.6024.0924.2123.9653,200
27 Mar 202424.4924.5224.0424.2023.9533,200
26 Mar 202424.5324.6023.7323.8423.5940,700
25 Mar 202424.7024.7024.2324.2524.0012,200
22 Mar 202424.8024.8024.2424.3524.1018,100
21 Mar 202425.5925.8524.5525.1724.9121,700
20 Mar 202423.0425.3523.0425.2124.9532,400
19 Mar 202422.9023.4122.9023.2022.9621,000
18 Mar 202423.6023.6022.9022.9022.6616,100
15 Mar 202422.9223.6322.9223.4323.1858,200
14 Mar 202423.8623.8622.8923.1922.9533,000
13 Mar 202423.9824.3823.5823.7423.4914,400
12 Mar 202424.1724.2623.6423.6523.4013,700
11 Mar 202423.8325.0023.8324.1423.8942,800
08 Mar 202423.4523.8823.2723.7223.4714,300
07 Mar 202422.9023.3122.8023.0522.8122,100
06 Mar 202422.6023.0722.3822.9022.6627,400
05 Mar 202422.9423.4022.2522.5422.3023,000
04 Mar 202422.9523.5022.8322.8722.6322,300
01 Mar 202423.1023.5922.7922.9322.6928,500
29 Feb 202423.6723.6722.6923.4023.1618,000
28 Feb 202423.4923.5923.1323.1322.8921,000
27 Feb 202423.5423.8623.3323.4623.2113,500
26 Feb 202422.9523.2422.7923.2222.9811,400
23 Feb 202422.9323.2522.5423.1222.8827,600
22 Feb 202422.0922.8321.9022.7622.5233,500
21 Feb 202422.3822.7021.9822.2922.0617,800
21 Feb 20240.3 Dividend
20 Feb 202423.0023.3422.3122.9322.3925,400
16 Feb 202423.7924.1322.8823.2422.7043,500
15 Feb 202421.9624.2321.7223.9723.4152,100
14 Feb 202421.2721.9720.8821.9521.4420,100
13 Feb 202420.9021.4920.5020.8220.3333,100
12 Feb 202422.3722.5221.1821.2720.7734,100
09 Feb 202423.0023.0022.0122.5522.0211,400
08 Feb 202421.0123.2420.6223.0522.5136,600
07 Feb 202424.2924.2922.7523.3422.7917,000
06 Feb 202423.7224.3423.6023.9223.3612,700
05 Feb 202423.6024.4023.5023.9723.4116,000
02 Feb 202423.6724.4423.6023.8923.3312,100
01 Feb 202424.2624.4022.8524.2623.6932,800
31 Jan 202425.2425.7923.9824.3823.8115,100
30 Jan 202425.5526.2125.1025.1324.5410,600
29 Jan 202426.3926.4425.6425.8925.2815,000
26 Jan 202427.2227.2226.1926.5025.8814,700
25 Jan 202426.9427.0926.4326.8026.1717,200
24 Jan 202426.9927.1026.0326.3025.689,200
23 Jan 202426.5427.3725.9826.4225.8025,000
22 Jan 202425.6926.1325.6525.9825.3710,700
19 Jan 202424.4925.4624.3825.3724.7815,200
18 Jan 202425.3925.4923.8124.2023.6312,400
17 Jan 202425.2225.7425.2225.4824.8815,800
16 Jan 202424.8626.1324.8625.7425.1425,500
12 Jan 202425.7325.7324.8725.0724.4815,800
11 Jan 202424.9925.3724.2325.1624.5721,300
10 Jan 202424.6925.6224.6925.0324.4414,100
09 Jan 202424.4025.5324.4025.0024.4113,500
08 Jan 202425.2925.4524.5924.9324.3510,200
05 Jan 202424.0825.3123.8325.1324.5458,200
04 Jan 202424.4025.1023.9124.4823.9117,500
03 Jan 202426.3726.5124.6824.9224.3420,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...