Regional Managment Corp (NY: RM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	29.95	30.26	29.46	30.03	12,683	+0.33(+1.11%)
Nov 21, 2024	29.46	30.01	29.25	29.70	13,839	+0.04(+0.13%)
Nov 20, 2024	29.84	29.84	29.22	29.66	13,152	-0.24(-0.80%)
Nov 19, 2024	29.60	30.22	28.94	29.90	11,163	+0.10(+0.34%)
Nov 18, 2024	29.49	30.43	29.49	29.80	22,515	+0.13(+0.44%)
Nov 15, 2024	30.01	30.01	29.24	29.67	30,426	-0.06(-0.20%)
Nov 14, 2024	30.11	30.11	29.07	29.73	23,280	+0.06(+0.20%)
Nov 13, 2024	30.62	30.62	29.55	29.67	49,890	-0.42(-1.40%)
Nov 12, 2024	30.34	30.73	29.78	30.09	22,837	-0.25(-0.82%)
Nov 11, 2024	31.01	31.01	30.06	30.34	27,419	-0.67(-2.16%)
Nov 08, 2024	30.83	31.34	30.52	31.01	22,197	+0.18(+0.58%)
Nov 07, 2024	29.84	31.78	29.30	30.83	35,018	-2.06(-6.26%)
Nov 06, 2024	31.51	33.30	31.12	32.89	86,374	+3.23(+10.89%)
Nov 05, 2024	29.18	29.97	29.18	29.66	20,209	+0.22(+0.75%)
Nov 04, 2024	28.31	30.11	28.31	29.44	38,328	+0.92(+3.23%)
Nov 01, 2024	29.07	29.33	28.16	28.52	18,586	-0.20(-0.70%)
Oct 31, 2024	29.25	29.77	28.67	28.72	16,785	-0.24(-0.83%)
Oct 30, 2024	29.19	29.32	28.80	28.96	19,688	+0.01(+0.03%)
Oct 29, 2024	28.68	29.19	28.50	28.95	29,431	-0.17(-0.58%)
Oct 28, 2024	29.18	29.48	28.32	29.12	22,055	+0.45(+1.57%)
Oct 25, 2024	29.90	29.90	28.25	28.67	26,511	-0.84(-2.85%)
Oct 24, 2024	30.10	30.20	29.35	29.51	10,452	-0.73(-2.41%)
Oct 23, 2024	30.32	30.34	29.89	30.24	11,178	-0.33(-1.08%)
Oct 22, 2024	30.01	30.62	30.01	30.57	8,316	+0.17(+0.56%)
Oct 21, 2024	32.04	32.04	30.38	30.40	12,697	-1.61(-5.03%)
Oct 18, 2024	32.03	32.03	31.59	32.01	14,951	+0.01(+0.03%)
Oct 17, 2024	30.96	32.16	30.91	32.00	20,696	+1.00(+3.23%)
Oct 16, 2024	30.72	31.15	30.71	31.00	23,161	+0.42(+1.37%)
Oct 15, 2024	31.71	32.00	30.38	30.58	15,725	-0.88(-2.80%)
Oct 14, 2024	31.02	31.69	30.78	31.46	10,571	+0.44(+1.42%)
Oct 11, 2024	30.50	31.20	30.50	31.02	14,253	+1.13(+3.78%)
Oct 10, 2024	29.36	30.01	29.36	29.89	8,368	+0.08(+0.27%)
Oct 09, 2024	30.14	30.57	29.65	29.81	14,159	-0.50(-1.65%)
Oct 08, 2024	31.33	31.33	30.10	30.31	19,954	-1.01(-3.22%)
Oct 07, 2024	31.40	31.68	31.11	31.32	15,441	-0.05(-0.16%)
Oct 04, 2024	31.27	31.48	31.15	31.37	12,701	+0.19(+0.61%)
Oct 03, 2024	31.49	31.86	31.16	31.18	9,373	-0.66(-2.07%)
Oct 02, 2024	32.36	32.36	31.75	31.84	9,183	-0.21(-0.66%)
Oct 01, 2024	32.71	32.71	31.81	32.05	14,668	-0.66(-2.02%)
Sep 30, 2024	33.17	33.25	32.53	32.71	15,641	-0.38(-1.15%)
Sep 27, 2024	31.99	33.38	31.11	33.09	20,374	+0.97(+3.02%)
Sep 26, 2024	32.14	32.46	31.63	32.12	24,705	+0.42(+1.32%)
Sep 25, 2024	32.02	32.22	31.41	31.70	13,907	-0.45(-1.40%)
Sep 24, 2024	32.82	33.20	32.15	32.15	23,924	-0.54(-1.65%)
Sep 23, 2024	32.04	33.41	32.04	32.69	34,389	+0.21(+0.65%)
Sep 20, 2024	32.83	33.04	32.36	32.48	60,681	-0.76(-2.29%)
Sep 19, 2024	33.25	33.36	32.21	33.24	30,032	+1.04(+3.23%)
Sep 18, 2024	32.64	33.27	32.06	32.20	24,127	-0.79(-2.39%)
Sep 17, 2024	32.91	33.85	32.67	32.99	42,199	+0.52(+1.60%)
Sep 16, 2024	33.00	33.06	32.17	32.47	17,095	-0.64(-1.93%)
Sep 13, 2024	32.27	33.13	31.92	33.11	19,297	+1.32(+4.15%)
Sep 12, 2024	31.42	32.21	31.25	31.79	16,941	+0.56(+1.79%)
Sep 11, 2024	31.44	31.47	30.81	31.23	14,807	-0.12(-0.38%)
Sep 10, 2024	31.47	31.50	30.78	31.35	14,437	+0.17(+0.55%)
Sep 09, 2024	30.81	31.60	30.70	31.18	18,212	+0.50(+1.63%)
Sep 06, 2024	31.02	31.38	30.60	30.68	14,057	-1.23(-3.85%)
Sep 05, 2024	32.33	32.42	31.76	31.91	20,018	-0.15(-0.47%)
Sep 04, 2024	32.72	32.72	31.85	32.06	9,982	-0.50(-1.54%)