Canada markets close in 1 hour 21 minutes

Regional Management Corp. (RM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.97-0.27 (-1.03%)
As of 02:23PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.9126.4925.5025.9725.975,028
Apr 23, 202425.8526.6425.7026.2426.2412,100
Apr 22, 202425.2826.0925.1725.7825.7818,000
Apr 19, 202424.5925.2124.5925.2025.2019,500
Apr 18, 202425.1025.3924.7524.8724.8740,700
Apr 17, 202424.5025.1224.3924.8624.8644,100
Apr 16, 202424.9625.3424.4924.5724.5718,900
Apr 15, 202425.0025.0324.4124.8624.8649,400
Apr 12, 202425.4025.7724.6125.0025.0020,000
Apr 11, 202424.6625.5024.6625.4025.4021,600
Apr 10, 202424.9424.9424.4224.8424.8434,500
Apr 09, 202425.0725.4224.9725.3625.3614,800
Apr 08, 202424.7025.0124.3924.7624.7630,500
Apr 05, 202424.0324.8423.9824.6624.6616,400
Apr 04, 202424.2024.6323.9724.2624.2631,200
Apr 03, 202423.7224.2423.7223.9323.9332,300
Apr 02, 202423.6724.2723.3524.0024.0028,200
Apr 01, 202424.2624.5623.9924.0624.0628,000
Mar 28, 202424.2024.6024.0924.2124.2153,200
Mar 27, 202424.4924.5224.0424.2024.2033,200
Mar 26, 202424.5324.6023.7323.8423.8440,700
Mar 25, 202424.7024.7024.2324.2524.2512,200
Mar 22, 202424.8024.8024.2424.3524.3518,100
Mar 21, 202425.5925.8524.5525.1725.1721,700
Mar 20, 202423.0425.3523.0425.2125.2132,400
Mar 19, 202422.9023.4122.9023.2023.2021,000
Mar 18, 202423.6023.6022.9022.9022.9016,100
Mar 15, 202422.9223.6322.9223.4323.4358,200
Mar 14, 202423.8623.8622.8923.1923.1933,000
Mar 13, 202423.9824.3823.5823.7423.7414,400
Mar 12, 202424.1724.2623.6423.6523.6513,700
Mar 11, 202423.8325.0023.8324.1424.1442,800
Mar 08, 202423.4523.8823.2723.7223.7214,300
Mar 07, 202422.9023.3122.8023.0523.0522,100
Mar 06, 202422.6023.0722.3822.9022.9027,400
Mar 05, 202422.9423.4022.2522.5422.5423,000
Mar 04, 202422.9523.5022.8322.8722.8722,300
Mar 01, 202423.1023.5922.7922.9322.9328,500
Feb 29, 202423.6723.6722.6923.4023.4018,000
Feb 28, 202423.4923.5923.1323.1323.1321,000
Feb 27, 202423.5423.8623.3323.4623.4613,500
Feb 26, 202422.9523.2422.7923.2223.2211,400
Feb 23, 202422.9323.2522.5423.1223.1227,600
Feb 22, 202422.0922.8321.9022.7622.7633,500
Feb 21, 202422.3822.7021.9822.2922.2917,800
Feb 21, 20240.3 Dividend
Feb 20, 202423.0023.3422.3122.9322.6325,400
Feb 16, 202423.7924.1322.8823.2422.9443,500
Feb 15, 202421.9624.2321.7223.9723.6652,100
Feb 14, 202421.2721.9720.8821.9521.6620,100
Feb 13, 202420.9021.4920.5020.8220.5533,100
Feb 12, 202422.3722.5221.1821.2720.9934,100
Feb 09, 202423.0023.0022.0122.5522.2511,400
Feb 08, 202421.0123.2420.6223.0522.7536,600
Feb 07, 202424.2924.2922.7523.3423.0317,000
Feb 06, 202423.7224.3423.6023.9223.6112,700
Feb 05, 202423.6024.4023.5023.9723.6616,000
Feb 02, 202423.6724.4423.6023.8923.5812,100
Feb 01, 202424.2624.4022.8524.2623.9432,800
Jan 31, 202425.2425.7923.9824.3824.0615,100
Jan 30, 202425.5526.2125.1025.1324.8010,600
Jan 29, 202426.3926.4425.6425.8925.5515,000
Jan 26, 202427.2227.2226.1926.5026.1514,700
Jan 25, 202426.9427.0926.4326.8026.4517,200
Jan 24, 202426.9927.1026.0326.3025.969,200
Jan 23, 202426.5427.3725.9826.4226.0725,000
Jan 22, 202425.6926.1325.6525.9825.6410,700
Jan 19, 202424.4925.4624.3825.3725.0415,200
Jan 18, 202425.3925.4923.8124.2023.8812,400
Jan 17, 202425.2225.7425.2225.4825.1515,800
Jan 16, 202424.8626.1324.8625.7425.4025,500
Jan 12, 202425.7325.7324.8725.0724.7415,800
Jan 11, 202424.9925.3724.2325.1624.8321,300
Jan 10, 202424.6925.6224.6925.0324.7014,100
Jan 09, 202424.4025.5324.4025.0024.6713,500
Jan 08, 202425.2925.4524.5924.9324.6010,200
Jan 05, 202424.0825.3123.8325.1324.8058,200
Jan 04, 202424.4025.1023.9124.4824.1617,500
Jan 03, 202426.3726.5124.6824.9224.5920,800
Jan 02, 202424.7926.7324.7926.5026.1522,100
Dec 29, 202326.1727.9824.3325.0824.7534,100
Dec 28, 202326.6726.7725.7925.8325.4915,100
Dec 27, 202327.6527.6526.2726.6626.3117,700
Dec 26, 202327.1027.6827.1027.3927.0310,600
Dec 22, 202326.9627.2726.8027.1226.7712,500
Dec 21, 202325.8326.5825.6826.5826.2315,000
Dec 20, 202326.4727.0125.3625.6725.3330,000
Dec 19, 202325.0026.1024.7925.7225.3821,000
Dec 18, 202325.0825.0824.3424.6924.3717,900
Dec 15, 202325.5625.5624.3425.0924.7659,400
Dec 14, 202324.7725.3524.0025.3425.0137,900
Dec 13, 202323.3024.4622.8624.3424.0249,600
Dec 12, 202323.4323.6422.7823.2922.9913,700
Dec 11, 202323.2823.3822.7323.2822.9814,000
Dec 08, 202323.2523.8022.7323.3923.0815,700
Dec 07, 202322.6523.0722.0123.0322.7319,200
Dec 06, 202322.8023.1422.2622.4022.1118,600
Dec 05, 202323.3123.3122.2822.4222.1318,000
Dec 04, 202323.4023.7023.2623.3123.0124,600
Dec 01, 202322.2823.4822.2823.2522.9515,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...