New Zealand markets closed

Regional Management Corp. (RM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.74-0.09 (-0.28%)
At close: 04:00PM EDT
31.74 +0.01 (+0.03%)
After hours: 04:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202432.2832.5331.3731.7431.7419,900
25 Jul 202430.3232.1730.3231.8331.8330,200
24 Jul 202430.6131.0229.9530.0130.0131,400
23 Jul 202430.3531.2230.3530.9830.9820,000
22 Jul 202430.0930.9629.8430.5930.5922,400
19 Jul 202433.1533.1530.0830.1730.1746,800
18 Jul 202430.1633.4930.1533.3133.3165,200
17 Jul 202427.7730.5327.7730.1330.13115,100
16 Jul 202427.9228.3027.6628.1928.1970,100
15 Jul 202428.1828.1827.2327.5427.5458,200
12 Jul 202428.1428.1427.6227.7827.7845,900
11 Jul 202428.0328.3227.5427.7427.7484,800
10 Jul 202427.2227.3026.8627.2427.249,800
09 Jul 202427.2727.5027.1527.3027.3011,100
08 Jul 202427.2927.6326.8327.4027.4020,000
05 Jul 202428.2528.3826.8026.9226.9239,400
03 Jul 202428.5928.5928.3228.3828.3813,600
02 Jul 202428.6129.0928.5028.5928.5910,600
01 Jul 202428.8029.3028.1628.3928.3944,500
28 Jun 202426.8828.9326.8828.7428.74137,300
27 Jun 202426.7027.1626.3026.7426.749,400
26 Jun 202426.3926.8525.9926.4226.4214,600
25 Jun 202427.5027.7026.5526.5726.5716,900
24 Jun 202427.4527.9127.1827.5027.5017,800
21 Jun 202427.4628.2727.3227.4527.4534,600
20 Jun 202426.9327.6326.9327.4927.496,500
18 Jun 202427.0027.3826.8627.1127.1114,700
17 Jun 202426.9727.1226.4027.1227.1248,700
14 Jun 202427.5128.0026.2527.0327.0315,700
13 Jun 202427.9928.1127.7227.7527.7513,200
12 Jun 202428.6828.7027.8127.8927.8930,900
11 Jun 202427.9528.2927.8928.0428.049,600
10 Jun 202427.7928.3827.7328.2228.2226,100
07 Jun 202427.9828.1127.7627.8927.898,100
06 Jun 202428.2428.5028.0428.1228.1221,000
05 Jun 202428.7028.7028.0928.2428.2413,200
04 Jun 202428.0128.6528.0128.4528.4520,600
03 Jun 202427.6428.3227.5828.2028.2042,900
31 May 202427.3927.6827.2527.5027.5013,300
30 May 202426.9327.8326.8027.5127.5129,500
29 May 202427.1427.5726.8326.9026.9022,200
28 May 202427.4227.6527.1627.5227.5220,800
24 May 202427.4227.4226.8527.1827.1815,600
23 May 202427.7127.7126.7227.1027.1026,000
22 May 202428.3828.3827.7327.8527.8519,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...